BG - Bunge Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201955.9455.9755.1255.6755.67666,400
Jul 16, 201956.5856.6455.4655.8455.84685,200
Jul 15, 201957.0057.0656.4656.7856.78633,100
Jul 12, 201956.6557.4356.6156.8656.86789,800
Jul 11, 201957.4057.7656.4756.5556.55506,600
Jul 10, 201957.4557.8357.1857.1957.191,214,700
Jul 09, 201956.8757.5056.5657.2957.29738,000
Jul 08, 201956.5957.2456.2856.9756.97633,300
Jul 05, 201956.5756.8356.0356.6156.61434,000
Jul 03, 201956.7757.0956.5956.7356.73373,900
Jul 02, 201956.5557.1556.3156.4156.41783,600
Jul 01, 201956.2856.8156.0756.2956.29861,800
Jun 28, 201955.2756.2555.0455.7155.711,590,500
Jun 27, 201955.3155.6254.8655.1055.101,082,500
Jun 26, 201955.8656.2455.5655.6355.63651,700
Jun 25, 201957.4157.4855.7555.8855.881,934,700
Jun 24, 201957.5357.6256.9657.4957.49982,500
Jun 21, 201957.4957.8256.7957.5557.552,591,800
Jun 20, 201957.7057.8457.1857.6157.611,328,000
Jun 19, 201958.1458.1957.1657.3657.363,198,500
Jun 18, 201957.7258.1357.6057.9857.982,046,000
Jun 17, 201957.9758.1057.2857.5157.511,182,700
Jun 14, 201957.4958.0957.2857.8657.861,059,100
Jun 13, 201957.4057.9556.9857.5057.50621,700
Jun 12, 201956.3357.3356.2457.1057.101,713,200
Jun 11, 201956.4856.6555.7456.2056.201,423,700
Jun 10, 201955.2256.5255.0756.4056.402,316,800
Jun 07, 201955.3555.3954.7055.1555.152,378,800
Jun 06, 201954.6755.2454.1255.1055.101,095,300
Jun 05, 201954.5855.0153.6554.5354.53922,100
Jun 04, 201954.8255.2554.3754.7554.751,156,900
Jun 03, 201952.2954.6551.9154.6054.601,952,500
May 31, 201950.8352.3650.8352.2952.291,756,800
May 30, 201952.1752.4251.0951.1851.181,267,800
May 29, 201951.1252.8250.6751.8151.811,799,000
May 28, 201950.5251.1450.4750.6250.622,009,400
May 24, 201951.7551.7550.3650.5550.551,073,100
May 23, 201951.6051.6050.5051.4251.421,396,600
May 22, 201951.6451.9950.2151.9051.901,447,200
May 21, 201951.9652.2051.5251.9851.981,917,700
May 20, 201952.0352.3951.6151.8351.831,341,100
May 17, 201952.5453.2752.0052.2352.231,583,400
May 17, 20190.5 Dividend
May 16, 201953.3553.7753.0853.2952.79713,500
May 15, 201952.4953.6552.3953.2752.77998,200
May 14, 201952.4953.2752.4852.6552.16930,700
May 13, 201952.9953.5552.2252.4952.001,073,000
May 10, 201952.8453.8451.8053.7653.261,683,000
May 09, 201953.0854.1253.0453.1752.671,512,300
May 08, 201951.2553.7951.2553.4452.942,826,500
May 07, 201950.3050.5349.6449.9849.511,440,400
May 06, 201950.7250.9350.2050.6550.171,049,200
May 03, 201951.1351.4950.7551.1550.67813,600
May 02, 201951.8652.2750.8751.1350.651,355,600
May 01, 201952.2853.0352.1552.1651.671,423,700
Apr 30, 201950.2952.4550.2952.4151.922,208,300
Apr 29, 201949.1550.4349.1050.1249.652,056,700
Apr 26, 201948.6049.0647.2648.9748.512,298,300
Apr 25, 201950.9650.9748.5248.6048.143,155,400
Apr 24, 201951.2151.4250.9651.1250.641,783,000
Apr 23, 201951.4851.9851.2551.2550.77992,900
Apr 22, 201951.1351.4250.8051.3150.831,290,100
Apr 18, 201951.8151.8650.9051.1350.651,253,300
Apr 17, 201951.9952.2651.4651.5551.07992,800
Apr 16, 201952.4952.9451.7151.7451.251,386,000
Apr 15, 201952.6552.8352.1052.4851.992,205,300
Apr 12, 201952.9353.4352.5552.6552.161,105,500
Apr 11, 201953.0253.5052.7752.9652.46746,800
Apr 10, 201953.1253.5652.7152.9952.49931,500
Apr 09, 201953.8053.9652.6153.1152.611,884,700
Apr 08, 201953.2853.6753.0753.5353.031,593,000
Apr 05, 201952.8053.3252.3853.2552.752,122,800
Apr 04, 201951.9553.4551.9553.2252.721,455,500
Apr 03, 201952.1552.3851.6551.8951.401,278,600
Apr 02, 201952.8953.3052.1052.1651.671,052,500
Apr 01, 201953.3253.5052.6752.8152.311,029,700
Mar 29, 201952.4253.2252.3853.0752.571,248,900
Mar 28, 201951.8352.2651.6452.2051.71886,600
Mar 27, 201951.5951.8951.1451.8151.321,311,900
Mar 26, 201951.6651.9851.0651.5951.111,360,300
Mar 25, 201951.5952.0951.0851.4450.962,451,900
Mar 22, 201952.2652.3551.4551.7051.212,028,200
Mar 21, 201951.4652.5351.3952.2951.801,346,200
Mar 20, 201951.9452.2251.3051.4150.931,151,600
Mar 19, 201952.2552.9651.9452.0551.561,586,000
Mar 18, 201952.9553.3952.0752.2251.732,890,000
Mar 15, 201952.1052.9251.9452.8652.363,472,200
Mar 14, 201952.0552.4451.4552.0551.561,783,300
Mar 13, 201952.1152.5751.8652.0251.532,207,500
Mar 12, 201951.7552.2551.5352.0051.511,600,900
Mar 11, 201950.4352.0050.2551.6451.162,452,300
Mar 08, 201950.5150.6849.9050.2349.761,516,400
Mar 07, 201950.9451.1550.0750.5850.114,422,900
Mar 06, 201952.1852.2650.9751.0250.542,341,600
Mar 05, 201952.8552.9352.1952.2051.712,270,400
Mar 04, 201953.0153.3652.3452.8152.311,546,100
Mar 01, 201953.1453.4952.2953.0052.501,348,500
Feb 28, 201953.0953.3452.7353.0852.582,491,500
Feb 27, 201952.7753.3052.3453.0352.532,438,600
Feb 26, 201953.5953.7552.6352.8652.362,788,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...