BG: Historical Prices for BUNGE LTD

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	62.91	62.91	61.71	61.86	1,479,300	61.86
17-Dec-09	63.31	63.69	62.56	62.74	1,923,400	62.74
16-Dec-09	63.21	64.27	63.21	63.77	1,240,500	63.77
15-Dec-09	61.80	63.60	61.80	63.05	1,365,200	63.05
14-Dec-09	62.42	62.86	61.01	61.58	1,999,600	61.58
11-Dec-09	62.84	63.84	62.00	62.24	1,590,500	62.24
10-Dec-09	63.68	63.69	61.80	62.39	1,903,700	62.39
9-Dec-09	63.10	63.65	61.52	63.46	2,276,800	63.46
8-Dec-09	64.79	65.45	62.52	63.24	2,450,700	63.24
7-Dec-09	65.50	66.24	65.04	65.08	1,044,300	65.08
4-Dec-09	65.42	66.68	64.56	65.40	1,286,800	65.40
3-Dec-09	65.19	66.31	64.81	64.90	1,451,600	64.90
2-Dec-09	64.42	66.04	64.00	64.87	1,337,900	64.87
1-Dec-09	62.57	64.99	62.52	64.48	2,156,300	64.48
30-Nov-09	61.79	62.60	61.10	61.90	966,200	61.90
27-Nov-09	61.62	62.60	61.22	61.81	514,600	61.81
25-Nov-09	63.00	63.89	62.80	63.02	970,400	63.02
24-Nov-09	63.63	63.94	61.93	62.68	1,948,600	62.68
23-Nov-09	64.07	64.45	63.21	63.68	1,327,500	63.68
20-Nov-09	63.28	63.60	61.36	63.31	2,814,100	63.31
19-Nov-09	61.88	63.41	61.48	63.41	2,745,400	63.41
18-Nov-09	59.28	62.82	59.10	62.60	5,259,700	62.60
17-Nov-09	58.98	59.46	58.45	58.89	2,275,100	58.89
16-Nov-09	58.48	59.93	58.01	58.98	2,476,300	58.98
16-Nov-09	$ 0.21 Dividend
13-Nov-09	57.08	58.46	56.76	58.27	1,328,200	58.06
12-Nov-09	58.50	59.13	57.00	57.17	1,477,300	56.96
11-Nov-09	58.88	59.50	57.94	58.29	1,233,900	58.08
10-Nov-09	57.79	58.93	57.71	58.55	2,702,400	58.34
9-Nov-09	57.53	58.75	57.53	58.00	1,634,500	57.79
6-Nov-09	58.66	59.18	56.83	57.11	3,018,300	56.90
5-Nov-09	58.74	59.10	57.95	58.94	1,041,900	58.73
4-Nov-09	58.83	59.50	58.02	58.23	1,482,600	58.02
3-Nov-09	56.25	58.51	56.00	58.48	2,011,300	58.27
2-Nov-09	57.28	58.08	56.46	57.13	1,289,200	56.92
30-Oct-09	60.19	60.19	56.14	57.06	3,106,500	56.85
29-Oct-09	59.87	60.72	59.55	60.42	1,767,400	60.20
28-Oct-09	61.34	61.60	58.52	59.36	2,859,400	59.15
27-Oct-09	62.69	63.22	61.00	61.39	2,032,900	61.17
26-Oct-09	63.13	64.17	62.50	62.59	1,742,900	62.36
23-Oct-09	64.88	65.20	62.77	63.54	1,884,900	63.31
22-Oct-09	63.49	64.79	61.45	64.58	4,837,900	64.35
21-Oct-09	67.23	68.28	66.51	66.90	1,223,600	66.66
20-Oct-09	68.59	68.59	66.56	67.46	1,121,500	67.22
19-Oct-09	67.00	68.92	66.60	68.51	1,510,100	68.26
16-Oct-09	65.57	67.03	65.57	66.34	1,309,400	66.10
15-Oct-09	65.20	66.17	65.04	66.12	1,385,300	65.88
14-Oct-09	65.54	66.01	64.91	65.25	1,371,400	65.01
13-Oct-09	64.48	65.20	63.82	64.79	1,190,100	64.56
12-Oct-09	64.02	65.25	64.01	64.29	805,800	64.06
9-Oct-09	64.20	64.66	63.12	64.01	1,016,800	63.78
8-Oct-09	62.08	64.17	62.06	64.11	1,589,200	63.88
7-Oct-09	61.19	62.42	61.19	61.88	907,400	61.66
6-Oct-09	61.85	63.14	61.32	61.52	1,458,000	61.30
5-Oct-09	61.50	61.89	60.21	61.35	1,163,300	61.13
2-Oct-09	60.60	61.88	60.07	61.50	5,058,100	61.28
1-Oct-09	62.69	63.22	60.85	60.96	1,474,200	60.74
30-Sep-09	61.86	62.95	61.82	62.61	1,591,600	62.38
29-Sep-09	60.89	62.05	59.92	61.88	1,650,000	61.66
28-Sep-09	60.94	61.08	59.25	61.01	2,643,700	60.79
25-Sep-09	60.42	61.45	60.05	61.07	1,461,100	60.85
24-Sep-09	62.50	62.74	59.80	60.84	1,758,900	60.62
23-Sep-09	63.68	63.68	62.26	62.35	906,100	62.13
22-Sep-09	63.25	63.94	62.83	63.43	898,500	63.20
21-Sep-09	62.02	63.12	60.51	62.81	2,099,300	62.58
18-Sep-09	63.25	63.72	62.38	62.50	1,448,500	62.27
17-Sep-09	64.48	64.86	62.78	63.30	2,171,900	63.07
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions