Bunge Stock Price History (NYSE:BG)

Add to My Stocks
$79.63 $0.05 (0.06%) BG stock closing price Jul 21, 2017 (Closing)

View and download Bunge stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Bunge P/E ratio data for the stock. The Bunge stock price history chart shows that the stock price reached a high of 133 on 14 Jan, 2008, and a low of 29.99 on 14 Jan, 2008 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2179.5479.9478.0579.6390450121.520.25
2017-07-2078.6879.8877.1279.58161577921.510.25
2017-07-1978.3879.3077.6778.6970315221.270.25
2017-07-1878.2078.6977.9378.1980085021.130.24
2017-07-1778.5078.9178.0378.6979045821.270.25
2017-07-1478.5878.7677.8878.3890133221.180.24
2017-07-1377.1578.6776.5378.3793866721.180.24
2017-07-1275.9576.9075.3176.77134387820.750.24
2017-07-1176.0376.4675.3975.5182780720.410.24
2017-07-1077.0577.5076.3176.4769717120.670.24
2017-07-0775.8577.2775.3776.8478948220.770.24
2017-07-0676.5176.9175.0675.41125995720.380.24
2017-07-0575.6877.6775.6877.09118388020.840.24
2017-07-0374.9576.2174.6875.8761711720.510.24
2017-06-3074.1174.8372.8774.60126806120.160.23
2017-06-2974.0874.5273.0173.5988002219.890.23
2017-06-2874.8075.1273.5974.0387560420.010.23
2017-06-2774.3275.5174.2174.3283435620.090.23
2017-06-2675.7275.9774.4174.4782620320.130.23
2017-06-2375.7176.2374.9475.72122934820.470.24
2017-06-2275.8675.9675.1575.5488961320.420.24
2017-06-2176.1376.8575.6175.73140296420.470.24
2017-06-2077.4477.7976.0676.26186310820.610.24
2017-06-1977.3178.5176.8077.80136872721.030.24
2017-06-1676.6677.6076.4576.94171351420.800.24
2017-06-1577.1077.8376.2777.34136749420.900.24
2017-06-1477.5078.2377.2377.88130163821.050.24
2017-06-1378.3678.4177.0377.69156332421.000.24
2017-06-1278.1479.2577.5077.97176799321.070.24
2017-06-0981.1881.4678.5179.06177923421.370.25
2017-06-0881.1981.7380.0680.75100625221.820.25
2017-06-0780.0081.3679.3081.33159397821.980.25
2017-06-0679.8779.8778.8879.29112427621.430.25
2017-06-0580.1980.7479.4580.10122522821.650.25
2017-06-0279.2881.0679.2880.30123438721.700.25
2017-06-0180.4080.9679.2379.34164283721.440.25
2017-05-3181.2181.2179.4079.97189224121.610.25
2017-05-3081.9682.6380.8780.98149767721.890.25
2017-05-2683.7583.7581.3582.17194685322.210.26
2017-05-2581.9283.6681.4483.22299551022.490.26
2017-05-2477.5582.9677.3282.54678155322.310.26
2017-05-2370.2382.4069.6581.70903875022.080.26
2017-05-2269.9870.6069.4870.07141829018.940.22
2017-05-1969.6470.2569.3669.68131608518.830.22
2017-05-1867.4169.6267.4169.27131807518.720.22
2017-05-1768.6370.2567.4969.20103567518.700.22
2017-05-1670.0070.4369.4970.0175041818.920.22
2017-05-1570.1070.3569.7970.1183668618.950.22
2017-05-1270.1570.5869.4569.9387830818.900.22
2017-05-1169.8270.5769.5570.15101102118.960.22
2017-05-1069.5270.5069.0670.01150719518.920.22
2017-05-0970.0770.3869.0269.43167072018.770.22
2017-05-0869.2670.3769.0370.01153788718.920.22
2017-05-0569.7670.3669.0169.53220833618.790.22
2017-05-0467.5369.9767.5369.79393032718.860.22
2017-05-0368.4170.0066.5067.04568796613.490.23
2017-05-0277.7077.8075.0975.55212063015.200.26
2017-05-0178.9479.1977.7077.9897167815.690.27
2017-04-2878.5879.2077.9879.03117931815.900.27
2017-04-2778.2378.6977.8278.4975440315.790.27
2017-04-2678.7478.9578.0278.3674683115.770.27
2017-04-2578.6978.9877.7078.6094459715.820.27
2017-04-2478.0378.7477.7778.3897225015.770.27
2017-04-2177.3677.8577.3377.4683069115.590.27
2017-04-2077.3778.1776.9977.65107436615.620.27
2017-04-1977.8378.1576.8277.0183013620.810.24
2017-04-1877.1178.6276.7477.84110647421.040.24
2017-04-1776.4077.0776.3977.0366937820.820.24
2017-04-140.000.000.0076.510N/AN/A
2017-04-1376.9377.2476.3576.5169113020.680.24
2017-04-1277.1377.9876.6277.19113129920.860.24
2017-04-1176.7977.3776.3976.85138483720.770.24
2017-04-1075.9576.6875.5976.63140006020.710.24
2017-04-0777.1777.4875.6775.99173266720.540.24
2017-04-0675.2877.1175.0177.05230406420.820.24
2017-04-0578.3778.7677.0977.32172685420.900.24
2017-04-0478.4378.8777.8678.25187323921.150.24
2017-04-0379.4479.6978.4978.72143422121.280.25
2017-03-3179.4079.9079.1679.26125572021.420.25
2017-03-3081.4181.5079.4579.58124937721.510.25
2017-03-2980.7581.7280.5081.52194317722.030.25
2017-03-2879.6580.8679.4580.50135834821.760.25
2017-03-2780.0980.6679.3879.96149959021.610.25
2017-03-2480.0080.9079.6080.17138816221.670.25
2017-03-2380.7180.9579.9880.08107305121.640.25
2017-03-2278.8080.9078.6080.74199594021.820.25
2017-03-2179.5679.9378.3778.59189644421.240.25
2017-03-2080.5080.5178.4679.56193968321.500.25
2017-03-1782.1782.2081.3181.84182368022.120.26
Get more Data

Bunge Stock Chart

View BG PE ratio, PS ratio stocks charts and compare with peers.
BG Chart
Note: Compare Bunge stock price history with the index and industry peers.

Bunge Historical Prices: Past 5 years

Max Stock Price 92.91 Dec 09,2014
Min Stock Price 47.79 Feb 11,2016
Avg Stock Price 74.33

Bunge Historical PE ratio: Past 5 years

Max PE Ratio 762.4 Mar 15,2013
Min PE Ratio 9.7 Feb 19,2016
Avg PE Ratio 67.53

Bunge Historical PS ratio: Past 5 years

Max PS Ratio 0.28 Feb 23,2017
Min PS Ratio 0.15 Apr 16,2013
Avg PS Ratio 0.21

BG Industry Peers

Company Price Change (%)
Syngenta (SYT)92.310.09 (0.1%)
Wilmar International (WLMIY)24.440.55 (2.3%)
Archer Daniels Midland (ADM)41.260.16 (0.39%)
Chs (CHSCP)30.90.21 (0.68%)
Seaboard (SEB)4176.6912.84 (0.31%)
Adecoagro (AGRO)10.590.6 (6.01%)
Cosan (CZZ)7.090.08 (1.12%)

Bunge historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Bunge stock analysis. The price and volume changes on a daily basis is provided in the Bunge stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. BG saw an opening price of 79.54, and a closing price of 79.63 on 21 Jul, 2017. Looking at Bunge stock market history data, the P/S ratio was at a low of 0.07 on 28 Oct, 2008. .