$49.86 +2.07 (%) Bunge Ltd - NYSE

Feb. 12, 2016 | 11:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BG historical data

Date Open High Low Close Volume
2/11/201656.2056.7546.0847.795,527,776
2/10/201657.1358.7056.6058.432,015,801
2/9/201657.9858.3156.3356.752,171,169
2/8/201659.2859.3957.8658.391,210,519
2/5/201659.3659.7759.0759.431,168,872
2/4/201659.4060.6059.2659.501,512,781
2/3/201659.1159.5058.5359.231,043,147
2/2/201660.4760.4758.1658.431,593,282
2/1/201661.8962.0760.8861.24899,086
1/29/201659.9962.0159.9862.011,505,058
1/28/201659.4060.1958.9860.081,082,428
1/27/201658.8159.1357.9158.611,791,114
1/26/201659.4159.6358.7359.321,503,922
1/25/201659.7960.1358.8259.031,771,340
1/22/201660.0460.8759.5659.93941,615
1/21/201659.2660.0358.8659.42972,360
1/20/201660.3660.5958.3259.641,797,204
1/19/201662.2762.4960.8160.851,797,214
1/15/201663.0263.1761.0661.801,438,533
1/14/201664.7264.8563.2063.951,691,535
1/13/201665.6167.0864.6964.871,789,756
1/12/201666.7667.1464.4265.171,330,661
1/11/201666.5066.6965.8866.451,034,668
1/8/201666.5767.0265.9566.12989,143
1/7/201666.0367.1965.5366.541,519,715
1/6/201666.0067.2165.8566.751,179,952
1/5/201666.6067.0366.0066.581,277,587
1/4/201667.4867.5166.4066.82980,197
12/31/201568.5568.8668.1568.28699,749
12/30/201568.9169.1868.4368.75789,041
12/29/201568.2269.0268.2268.92760,101
12/28/201568.2368.4067.7468.03649,887
12/24/201567.5068.4467.4568.42459,424
12/23/201567.1067.9366.9767.75992,942
12/22/201565.7067.1865.7066.86961,324
12/21/201566.1766.7865.2565.641,218,869
12/18/201563.9266.4363.5966.102,877,673
12/17/201563.4764.1063.0464.041,653,952
12/16/201563.0363.3762.1063.171,249,361
12/15/201562.0363.0162.0062.581,298,216
12/14/201562.9563.4661.5561.811,288,077
12/11/201562.8263.4062.1562.961,136,860
12/10/201563.7664.1763.0963.521,117,813
12/9/201563.2564.5863.0263.451,185,341
12/8/201564.5564.5663.3363.421,234,710
12/7/201565.0065.6964.5665.011,349,082
12/4/201564.4665.4564.2364.98789,232
12/3/201565.4765.9963.9864.401,474,618
12/2/201565.8966.0665.3565.43882,373
12/1/201567.0067.3665.7165.911,639,790
11/30/201566.9467.2066.1866.611,170,180
11/27/201567.8267.8266.6067.01602,950
11/25/201567.0967.9266.9067.77884,941
11/24/201568.1968.5866.8767.051,784,286
11/23/201565.7268.9065.3268.372,457,654
11/20/201566.5067.2665.3265.521,348,251
11/19/201566.6067.5166.0166.131,338,712
11/18/201566.3766.8566.0066.501,351,175
11/17/201568.5069.0365.7565.951,850,587
11/16/201568.0068.7668.0068.37900,207
11/13/201567.7068.3767.5568.041,469,863
11/12/201569.0469.3667.6267.701,145,471
11/11/201570.6070.8069.8569.89669,944
11/10/201571.2871.5270.4370.60701,978
11/9/201572.9773.3171.4171.61877,884
11/6/201572.0173.1171.7372.971,134,451
11/5/201571.4573.8571.4573.321,563,188
11/4/201571.6171.6170.7771.041,334,426
11/3/201572.2772.2770.7271.611,525,490
11/2/201572.8673.4072.0972.661,238,744
10/30/201574.0174.7972.7772.961,199,265
10/29/201578.2079.1072.8874.092,754,126
10/28/201578.8279.8776.6179.121,124,813
10/27/201579.0579.4578.6179.21882,725
10/26/201579.4979.5278.7779.25610,624
10/23/201579.4979.7778.8579.41482,528
10/22/201578.3279.3077.8879.09625,481
10/21/201578.2878.7777.6877.95572,217
10/20/201577.8078.1077.4077.94608,322
10/19/201577.6478.1077.3777.81764,312
10/16/201577.4277.8176.4777.78656,827
10/15/201577.3777.9476.4077.12684,270
10/14/201577.3777.9877.0077.30743,964
10/13/201577.0178.4276.7077.471,079,664
10/12/201577.0477.3776.7377.13393,996
10/9/201576.6777.4876.5477.12738,049
10/8/201576.1377.2075.7676.69774,400
10/7/201575.2876.3074.5176.071,327,710
10/6/201574.8575.3574.6575.11861,109
10/5/201574.7475.7474.4275.011,466,609
10/2/201573.0674.6272.2374.571,081,701
10/1/201573.4374.0572.5073.411,030,098
9/30/201573.0973.6672.6573.301,498,943
9/29/201570.9872.5170.5972.391,378,435
9/28/201570.5470.5868.7569.11752,376
9/25/201571.0971.8270.5971.15862,420
9/24/201569.0670.8168.3170.50796,117
9/23/201569.6070.4569.3869.54437,749
9/22/201570.2770.2769.0569.69649,448
9/21/201570.7971.8470.6371.05561,658
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center