Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 9:22AM ET - U.S. Markets open in 8 mins.. Dow Up 1.52% Nasdaq  0.00%
Bunge Ltd. (BG)On Feb 9: 57.86   0.00 (0.00%)  
MORE ON BG
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1057.2858.2757.2557.861,006,40057.86
8-Feb-1058.5758.9556.8756.901,635,20056.90
5-Feb-1058.3759.0557.3358.752,063,90058.75
4-Feb-1057.5059.2857.5058.552,870,90058.55
3-Feb-1061.5161.5459.8560.501,577,80060.50
2-Feb-1060.0261.4359.9561.391,179,40061.39
1-Feb-1059.2460.7558.8859.671,421,30059.67
29-Jan-1060.4861.1958.5458.792,487,80058.79
28-Jan-1061.9962.0859.6460.072,081,60060.07
27-Jan-1063.3263.5060.8361.492,353,90061.49
26-Jan-1062.6362.9962.0062.021,152,70062.02
25-Jan-1063.2863.8862.5562.671,864,90062.67
22-Jan-1064.1464.8862.8162.881,294,90062.88
21-Jan-1067.7367.9763.8264.082,629,70064.08
20-Jan-1068.0468.6467.0667.751,362,00067.75
19-Jan-1070.0370.1967.8969.001,797,40069.00
15-Jan-1071.0074.0469.2169.853,176,00069.85
14-Jan-1067.6968.9566.1768.071,036,60068.07
13-Jan-1068.4568.8266.9568.131,388,40068.13
12-Jan-1069.4669.5967.7168.611,513,80068.61
11-Jan-1071.6872.7570.0270.281,934,40070.28
8-Jan-1070.6571.3870.6571.291,828,30071.29
7-Jan-1068.8971.2568.3070.933,962,90070.93
6-Jan-1067.8969.3667.2569.053,211,50069.05
5-Jan-1064.9467.1564.9466.881,852,70066.88
4-Jan-1064.2565.2164.1164.65820,70064.65
31-Dec-0964.0864.7563.8363.83541,40063.83
30-Dec-0963.4364.2963.3563.99852,50063.99
29-Dec-0963.1964.7163.1963.52680,90063.52
28-Dec-0963.1263.4662.8163.31571,50063.31
24-Dec-0961.1263.0061.1163.00320,10063.00
23-Dec-0962.1262.5161.6561.97514,80061.97
22-Dec-0961.8962.9961.6561.82762,80061.82
21-Dec-0962.6563.5461.7961.88948,10061.88
18-Dec-0962.9162.9161.7161.861,479,30061.86
17-Dec-0963.3163.6962.5662.741,923,40062.74
16-Dec-0963.2164.2763.2163.771,240,50063.77
15-Dec-0961.8063.6061.8063.051,365,20063.05
14-Dec-0962.4262.8661.0161.581,999,60061.58
11-Dec-0962.8463.8462.0062.241,590,50062.24
10-Dec-0963.6863.6961.8062.391,903,70062.39
9-Dec-0963.1063.6561.5263.462,276,80063.46
8-Dec-0964.7965.4562.5263.242,450,70063.24
7-Dec-0965.5066.2465.0465.081,044,30065.08
4-Dec-0965.4266.6864.5665.401,286,80065.40
3-Dec-0965.1966.3164.8164.901,451,60064.90
2-Dec-0964.4266.0464.0064.871,337,90064.87
1-Dec-0962.5764.9962.5264.482,156,30064.48
30-Nov-0961.7962.6061.1061.90966,20061.90
27-Nov-0961.6262.6061.2261.81514,60061.81
25-Nov-0963.0063.8962.8063.02970,40063.02
24-Nov-0963.6363.9461.9362.681,948,60062.68
23-Nov-0964.0764.4563.2163.681,327,50063.68
20-Nov-0963.2863.6061.3663.312,814,10063.31
19-Nov-0961.8863.4161.4863.412,745,40063.41
18-Nov-0959.2862.8259.1062.605,259,70062.60
17-Nov-0958.9859.4658.4558.892,275,10058.89
16-Nov-0958.4859.9358.0158.982,476,30058.98
16-Nov-09 $ 0.21 Dividend
13-Nov-0957.0858.4656.7658.271,328,20058.06
12-Nov-0958.5059.1357.0057.171,477,30056.96
11-Nov-0958.8859.5057.9458.291,233,90058.08
10-Nov-0957.7958.9357.7158.552,702,40058.34
9-Nov-0957.5358.7557.5358.001,634,50057.79
6-Nov-0958.6659.1856.8357.113,018,30056.90
5-Nov-0958.7459.1057.9558.941,041,90058.73
4-Nov-0958.8359.5058.0258.231,482,60058.02
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions