$79.67 +1.17 (%) Bunge Ltd - NYSE

Mar. 27, 2015 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BG historical data

Date Open High Low Close Volume
3/26/201579.2179.5178.3378.501,116,196
3/25/201580.3280.3779.2079.551,314,554
3/24/201581.0081.3579.8279.91921,108
3/23/201579.7681.6679.6581.041,379,961
3/20/201579.2480.2179.0080.191,221,667
3/19/201579.7779.8478.8579.03911,603
3/18/201578.9980.4578.4080.061,214,814
3/17/201578.4979.5378.4978.96891,898
3/16/201579.3580.2779.1179.53810,836
3/13/201580.0280.0278.7879.41741,973
3/12/201579.2079.8778.7179.661,126,926
3/11/201579.3979.9478.7078.861,177,749
3/10/201579.8080.0979.1279.74991,141
3/9/201580.7180.9379.9480.26920,105
3/6/201582.0482.3080.4180.801,026,406
3/5/201581.9482.7481.6482.30735,474
3/4/201581.4582.4181.2882.02935,170
3/3/201581.2982.1081.0081.391,312,486
3/2/201581.5181.9480.7881.601,103,000
2/27/201581.2582.1181.2581.78690,622
2/26/201581.7582.1481.1481.31842,531
2/25/201583.1283.1281.9682.05724,073
2/24/201582.4983.1582.0682.57655,308
2/23/201582.4882.9182.3482.83673,386
2/20/201582.4882.8382.0982.721,068,222
2/19/201582.2482.8182.2082.501,071,055
2/18/201582.7182.9882.0982.891,390,720
2/17/201581.7583.0981.6682.721,653,292
2/13/201580.2582.8979.8382.223,111,887
2/12/201585.6387.0080.0080.445,789,519
2/11/201590.8791.5290.5391.481,008,773
2/10/201590.6091.4290.2891.34962,921
2/9/201590.5091.2490.2390.31523,707
2/6/201591.4391.8890.5590.67796,457
2/5/201590.1891.5289.4691.47999,724
2/4/201590.4291.0089.0689.711,202,530
2/3/201589.6990.9289.1090.201,333,998
2/2/201589.8090.7488.9490.60616,732
1/30/201590.9391.5789.4489.53862,498
1/29/201591.3791.5190.0391.50428,136
1/28/201592.7092.8990.7090.84434,446
1/27/201592.0792.5291.0291.94480,652
1/26/201592.0892.7491.8492.31602,091
1/23/201592.1392.7591.7891.90437,877
1/22/201591.7692.4691.0392.04705,783
1/21/201590.3791.7090.1391.61775,736
1/20/201591.9392.4290.3890.81877,735
1/16/201590.3092.0090.2991.96638,533
1/15/201590.0290.9989.6690.56823,004
1/14/201588.9789.8588.3489.83613,805
1/13/201589.5290.9588.9689.88734,989
1/12/201589.1489.3887.7988.84871,015
1/9/201590.7690.8589.4089.46529,598
1/8/201589.6790.6388.4190.561,229,510
1/7/201588.8689.2088.1188.93751,914
1/6/201589.6189.7787.6588.471,861,316
1/5/201590.9791.1988.9489.311,114,861
1/2/201590.8891.4790.3591.16494,147
12/31/201492.0392.1790.8490.91402,843
12/30/201492.5092.8692.0392.10325,083
12/29/201492.4392.9591.9592.64424,962
12/26/201492.4992.8792.1492.50259,296
12/24/201492.3692.7492.0392.03219,000
12/23/201492.7892.7891.6392.36993,904
12/22/201490.7392.3790.4292.14954,017
12/19/201491.6592.2290.3990.391,847,787
12/18/201491.3691.9991.0291.73627,805
12/17/201488.9090.6488.8690.40697,244
12/16/201489.6890.9388.7888.86831,051
12/15/201490.6090.8088.7289.69939,332
12/12/201492.2392.2389.9690.021,203,149
12/11/201491.1793.1791.0092.841,395,766
12/10/201493.0193.0590.1490.341,417,479
12/9/201491.7492.9591.6292.911,211,961
12/8/201491.7593.0091.2092.411,230,255
12/5/201490.1391.9589.7591.881,125,942
12/4/201490.8091.2489.5989.781,203,020
12/3/201490.6791.4590.2491.251,431,982
12/2/201491.0091.2290.1790.471,300,997
12/1/201490.4591.0090.0190.771,347,810
11/28/201489.9690.9189.7790.77381,856
11/26/201490.1490.3689.5689.80808,676
11/25/201490.1490.8789.7990.331,336,833
11/24/201491.3291.5289.6889.861,362,342
11/21/201491.8392.4491.0891.501,319,612
11/20/201490.0191.1889.7790.66879,199
11/19/201490.4790.4789.4890.19565,346
11/18/201489.5490.4989.4390.04696,835
11/17/201488.4689.8688.3389.671,118,987
11/14/201488.2989.4688.2088.58876,864
11/13/201488.5288.9988.0688.75904,691
11/12/201488.3488.9687.9488.511,011,223
11/11/201488.2989.1587.9389.04775,152
11/10/201488.5789.3787.9388.75989,998
11/7/201488.0488.9587.9088.76848,644
11/6/201489.0089.3188.3888.451,042,955
11/5/201488.2589.3388.0689.211,325,826
11/4/201487.3688.1886.9887.661,042,300
11/3/201488.5888.7487.3887.691,408,423
10/31/201485.7888.8585.4188.652,268,564
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center