$61.03 -0.17 (%) Bunge Ltd - New York Stock Exchange, Inc.

Jul. 27, 2016 | 01:05 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BG historical data

Date Open High Low Close Volume
7/26/201661.3361.6860.9061.20743,022
7/25/201662.2062.2061.3261.39921,594
7/22/201661.7562.3861.4862.20694,279
7/21/201661.4862.0961.2061.68660,621
7/20/201660.9161.5060.7861.42786,627
7/19/201661.1361.2160.6160.73834,158
7/18/201661.0561.6860.6961.15971,362
7/15/201660.6861.1360.2461.051,040,662
7/14/201660.5160.6860.1260.51740,740
7/13/201660.4960.5759.4960.21806,452
7/12/201659.9860.6859.9760.46965,100
7/11/201660.0860.1659.3659.51830,639
7/8/201658.4960.1558.3060.001,440,340
7/7/201658.6759.1257.8557.96829,773
7/6/201657.5058.2557.1158.121,014,592
7/5/201658.7158.9657.2757.761,255,789
7/1/201659.3859.6258.1258.561,446,065
6/30/201659.1559.4058.7859.151,563,753
6/29/201658.1859.2058.1859.06720,285
6/28/201658.0758.2557.2858.20901,691
6/27/201658.2258.3056.6957.161,465,297
6/24/201659.9260.8558.7458.761,779,656
6/23/201661.7862.1861.4361.62639,657
6/22/201661.3262.4361.1761.541,000,127
6/21/201661.9961.9961.0761.56955,659
6/20/201661.6662.3961.6661.73896,661
6/17/201661.3261.7461.0261.571,361,989
6/16/201661.6061.8060.7161.38979,736
6/15/201662.3462.9561.8961.991,380,520
6/14/201662.1862.6961.6862.171,007,961
6/13/201665.4065.4062.2762.432,518,483
6/10/201666.0266.1265.1165.401,098,771
6/9/201666.2766.6565.4266.161,620,659
6/8/201667.1267.6766.4766.501,351,543
6/7/201667.6467.6466.9967.151,033,552
6/6/201667.7768.2267.3367.45954,831
6/3/201667.7467.9567.3967.771,130,934
6/2/201666.9568.2366.8567.741,497,413
6/1/201666.8167.7066.5267.491,489,770
5/31/201665.8467.1765.8367.072,342,883
5/27/201666.2166.3465.1765.79726,544
5/26/201665.8966.5965.2765.901,386,919
5/25/201664.6666.0364.5665.521,867,671
5/24/201664.0165.1963.6564.451,414,423
5/23/201662.5164.4562.4963.741,655,560
5/20/201661.2963.0061.0162.741,319,652
5/19/201660.7561.2159.9761.101,071,225
5/18/201660.1461.3459.8860.881,351,909
5/17/201660.3361.0959.9860.14967,552
5/16/201660.8061.6460.6260.94835,861
5/13/201661.3261.3360.2060.65767,160
5/12/201661.6162.0360.8861.37826,917
5/11/201661.1661.7660.9061.18828,924
5/10/201660.9961.3160.4261.31865,922
5/9/201661.0561.7960.1860.68893,704
5/6/201660.5561.0460.1360.951,115,239
5/5/201662.3162.3160.4960.591,436,273
5/4/201661.6162.1861.2462.071,229,055
5/3/201662.2262.3961.2561.791,127,699
5/2/201662.5262.8862.3262.521,163,023
4/29/201662.6662.8161.4462.501,822,053
4/28/201661.8763.5861.8762.513,258,210
4/27/201659.9860.5959.5460.461,675,185
4/26/201659.2260.1259.0759.971,085,864
4/25/201659.8960.0958.8659.281,231,938
4/22/201659.0059.9058.8059.891,430,677
4/21/201659.5760.3859.0659.431,365,084
4/20/201659.2359.9758.9259.521,917,102
4/19/201657.7559.5057.7459.191,646,005
4/18/201657.3057.9157.1857.901,382,008
4/15/201656.9157.9256.5757.511,766,991
4/14/201656.3656.6756.0256.541,185,713
4/13/201656.5657.0356.3856.531,229,875
4/12/201656.1856.4855.7356.411,274,398
4/11/201656.1157.2156.0756.141,018,869
4/8/201656.8857.1755.9956.251,037,239
4/7/201655.6157.0555.4256.432,264,264
4/6/201655.6756.2854.7255.621,326,458
4/5/201655.5056.1854.8855.702,520,119
4/4/201656.7056.7055.7355.971,453,253
4/1/201656.3256.9655.1756.901,087,395
3/31/201656.3357.3456.3156.671,467,198
3/30/201657.0058.2055.8056.501,467,086
3/29/201656.0156.9855.9256.931,326,890
3/28/201655.8556.7855.5956.171,166,283
3/24/201654.1156.0453.5055.851,754,527
3/23/201655.0055.1054.1654.241,290,873
3/22/201655.0255.8154.4455.091,064,449
3/21/201655.5456.1455.2455.341,385,585
3/18/201656.0656.9055.2955.831,656,533
3/17/201654.6456.1854.6455.591,056,984
3/16/201654.7155.2054.1454.821,079,373
3/15/201655.0055.5354.0654.76826,305
3/14/201655.8956.3754.5255.001,215,617
3/11/201656.1757.0855.8656.211,452,743
3/10/201655.6456.0254.4155.711,747,539
3/9/201655.0956.4754.9255.401,816,291
3/8/201655.7156.3653.9154.821,896,454
3/7/201654.5756.3354.5155.951,315,362
3/4/201654.2856.1154.2754.901,869,095
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center