BG - Bunge Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201770.8371.2270.3371.1771.17701,300
Oct 19, 201770.3471.1070.0970.8370.83617,400
Oct 18, 201771.1471.4170.3770.4470.44892,900
Oct 17, 201770.7871.5270.4971.2171.21802,200
Oct 16, 201772.0072.5070.1170.7870.782,195,300
Oct 13, 201768.4374.0467.9472.4972.495,702,600
Oct 12, 201767.5367.8767.3667.8567.85973,000
Oct 11, 201767.9968.2967.3467.7467.74781,800
Oct 10, 201767.4667.9367.3367.8467.841,208,200
Oct 09, 201768.5068.7567.1567.1867.181,134,000
Oct 06, 201769.6869.7268.3368.7268.721,042,300
Oct 05, 201769.6169.9069.5369.8069.80688,500
Oct 04, 201768.9469.9368.8769.5169.511,074,800
Oct 03, 201770.1970.3569.2269.3269.321,148,200
Oct 02, 201769.7770.5469.5969.9269.921,062,400
Sep 29, 201769.5569.7269.0269.4669.461,033,500
Sep 28, 201770.5071.2569.4769.5469.541,108,800
Sep 27, 201771.5971.6370.6570.7870.78890,900
Sep 26, 201771.7271.9671.2271.4771.47505,600
Sep 25, 201771.3571.7371.1171.4871.48563,300
Sep 22, 201771.4871.9471.0771.2871.28637,700
Sep 21, 201771.4071.9471.1371.3871.38576,200
Sep 20, 201772.2572.4171.3571.4771.471,011,600
Sep 19, 201772.7572.9872.2472.4872.48887,900
Sep 18, 201772.7773.3572.6672.8472.84871,200
Sep 15, 201773.0173.7872.0772.5372.531,729,000
Sep 14, 201772.2973.0072.2972.8372.83949,900
Sep 13, 201772.1273.0371.5872.2972.291,423,400
Sep 12, 201772.8973.1269.9471.4471.443,223,100
Sep 11, 201775.1476.3074.9475.7575.75807,400
Sep 08, 201775.6175.7674.7474.8274.82690,500
Sep 07, 201775.7276.0474.8975.6475.64555,300
Sep 06, 201775.8175.9475.3675.6075.60628,600
Sep 05, 201776.0576.3775.4375.6875.68597,700
Sep 01, 201775.2176.2374.3076.2076.20894,300
Aug 31, 201774.2075.0273.0074.6374.631,524,900
Aug 30, 201774.5775.0173.9774.0574.05535,900
Aug 29, 201774.4675.0273.6274.2074.201,078,600
Aug 28, 201775.9076.1674.4974.5874.58835,500
Aug 25, 201775.7376.0075.3975.5375.53434,200
Aug 24, 201775.4775.5474.9275.4775.47692,600
Aug 23, 201775.9576.4075.2775.4875.48815,000
Aug 22, 201775.1876.0474.9076.0276.021,110,400
Aug 21, 201775.0075.1974.3375.0975.09509,400
Aug 18, 201774.9275.2974.5774.9574.95990,500
Aug 18, 20170.46 Dividend
Aug 17, 201777.2277.3275.4375.5575.09753,900
Aug 16, 201777.1677.9777.0977.1676.69586,300
Aug 15, 201777.6477.7877.1677.1676.69469,700
Aug 14, 201777.7078.3577.1477.2276.75803,800
Aug 11, 201777.4077.7477.2077.2776.80676,400
Aug 10, 201776.7378.5776.4577.9677.491,476,600
Aug 09, 201776.5076.9675.7176.9376.46902,200
Aug 08, 201777.2977.6176.3176.9876.511,118,700
Aug 07, 201776.5277.5275.9777.2676.791,482,000
Aug 04, 201776.2676.5175.6676.3475.88767,300
Aug 03, 201777.0077.8475.5575.9675.501,135,800
Aug 02, 201780.5681.5076.5277.4877.011,582,100
Aug 01, 201778.7379.3476.9578.0677.581,387,900
Jul 31, 201780.1080.1078.0878.3977.911,097,700
Jul 28, 201779.2979.9578.8779.8579.36462,300
Jul 27, 201780.0080.0078.6279.2478.76636,400
Jul 26, 201780.7680.7679.6079.7179.22623,800
Jul 25, 201780.6381.0079.6480.5980.10810,500
Jul 24, 201779.6180.5079.4580.1379.64806,500
Jul 21, 201779.5479.9478.0579.6379.15904,500
Jul 20, 201778.6879.8877.1279.5879.101,615,800
Jul 19, 201778.3879.3077.6778.6978.21703,200
Jul 18, 201778.2078.6977.9378.1977.71800,900
Jul 17, 201778.5078.9178.0378.6978.21790,100
Jul 14, 201778.5878.7677.8878.3877.90901,300
Jul 13, 201777.1578.6776.5378.3777.89938,700
Jul 12, 201775.9576.9075.3176.7776.301,343,900
Jul 11, 201776.0376.4675.3975.5175.05827,800
Jul 10, 201777.0577.5076.3176.4776.00697,200
Jul 07, 201775.8577.2775.3776.8476.37789,500
Jul 06, 201776.5176.9175.0675.4174.951,260,000
Jul 05, 201775.6877.6775.6877.0976.621,183,900
Jul 03, 201774.9576.2174.6875.8775.41617,100
Jun 30, 201774.1174.8372.8774.6074.151,268,100
Jun 29, 201774.0874.5273.0173.5973.14880,000
Jun 28, 201774.8075.1273.5974.0373.58875,600
Jun 27, 201774.3275.5174.2174.3273.87834,400
Jun 26, 201775.7275.9774.4174.4774.02826,200
Jun 23, 201775.7176.2274.9475.7275.261,229,300
Jun 22, 201775.8675.9675.1575.5475.08889,600
Jun 21, 201776.1376.8575.6175.7375.271,403,000
Jun 20, 201777.4477.7976.0676.2675.801,863,100
Jun 19, 201777.3178.5176.8077.8077.331,368,500
Jun 16, 201776.6677.6076.4576.9476.471,713,500
Jun 15, 201777.1077.8376.2777.3476.871,367,500
Jun 14, 201777.5078.2377.2377.8877.411,301,600
Jun 13, 201778.3678.4177.0377.6977.221,563,300
Jun 12, 201778.1479.2577.5077.9777.501,768,000
Jun 09, 201781.1881.4678.5179.0678.581,779,100
Jun 08, 201781.1981.7380.0680.7580.261,006,000
Jun 07, 201780.0081.3679.3081.3380.831,594,000
Jun 06, 201779.8779.8778.8879.2978.811,124,300
Jun 05, 201780.1980.7479.4580.1079.611,225,200
Jun 02, 201779.2881.0679.2880.3079.811,234,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...