Bunge Ltd $79.58

up +0.32


15/4/2014 06:40 PM  |  NYSE : BG  
Industries : Food & Beverage / Farm Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BG historical data

Date Open High Low Close Volume
4/15/201479.3579.8678.8179.58842,449
4/14/201478.8379.8078.4379.26597,135
4/11/201479.1979.2578.0978.25678,869
4/10/201480.0581.0379.2379.40727,088
4/9/201480.2081.0079.5180.36804,300
4/8/201478.3680.5478.0079.992,151,020
4/7/201478.0378.8877.5078.041,079,980
4/4/201479.6679.8177.9778.201,247,350
4/3/201479.4779.5378.4479.49815,537
4/2/201479.5280.0678.7879.47896,881
4/1/201479.6179.8178.9379.56718,797
3/31/201479.3779.5278.7879.51698,274
3/28/201478.8079.2378.4278.98657,355
3/27/201477.7578.5677.2978.23963,777
3/26/201478.6278.8577.4777.50883,863
3/25/201478.4178.9077.9778.16707,745
3/24/201478.5078.7477.7877.96555,879
3/21/201478.4979.0578.2078.351,145,120
3/20/201477.8778.6377.7078.28645,223
3/19/201479.2279.2277.9578.14534,257
3/18/201478.5179.1178.3179.04740,703
3/17/201478.2579.0078.1078.50836,422
3/14/201477.9778.7877.8478.16774,830
3/13/201478.5779.0477.9878.001,071,220
3/12/201478.3979.4878.2478.411,240,380
3/11/201480.4980.6078.7779.101,095,160
3/10/201479.7180.5979.6280.55942,622
3/7/201480.2780.6979.5579.981,015,410
3/6/201478.4680.3978.1180.251,440,730
3/5/201478.6378.7977.7778.381,068,430
3/4/201479.3579.4478.5378.821,282,400
3/3/201478.8978.9077.9678.431,207,930
2/28/201479.4679.9079.0479.61966,576
2/27/201479.7979.9679.1579.49984,727
2/26/201480.0080.6479.8480.04812,943
2/25/201479.7580.5779.6280.01913,763
2/24/201479.4080.7479.4079.881,177,140
2/21/201479.1479.5879.0079.371,491,430
2/20/201478.3079.5978.1779.141,034,530
2/19/201478.1278.6977.9078.401,084,090
2/18/201478.5278.9278.1178.31929,272
2/14/201477.2478.8276.6978.621,663,600
2/13/201475.8577.4275.0077.362,136,430
2/12/201475.9376.4275.4375.93999,534
2/11/201475.0176.4774.5876.401,044,300
2/10/201475.0875.3874.2774.621,042,400
2/7/201475.2876.1274.9375.19842,680
2/6/201474.2975.3674.2975.12863,257
2/5/201473.4774.7873.1274.261,372,410
2/4/201474.5874.8173.2673.511,764,410
2/3/201475.5976.1674.3174.43973,578
1/31/201476.0276.3775.7175.76666,007
1/30/201476.0876.8075.6476.64681,418
1/29/201477.0577.2075.9175.95885,434
1/28/201477.0277.7176.6877.47931,137
1/27/201477.3477.9276.3877.031,516,030
1/24/201479.7579.8577.6377.641,275,750
1/23/201480.6781.4779.9880.101,003,620
1/22/201481.8081.8080.8281.09658,376
1/21/201481.3681.4880.7781.34661,019
1/17/201481.3681.7481.0181.30543,785
1/16/201481.5081.6680.7281.47962,577
1/15/201482.0682.0681.3781.58874,652
1/14/201480.9082.2380.8181.81648,012
1/13/201481.0581.5880.9781.06712,156
1/10/201481.3382.0081.0081.45560,374
1/9/201481.6081.8480.9481.23713,842
1/8/201481.4081.8281.1181.33695,100
1/7/201481.1981.8881.1581.65968,172
1/6/201481.5981.8780.9481.091,249,540
1/3/201481.6881.6880.9581.25624,660
1/2/201481.7182.2881.5681.92369,164
12/31/201382.1482.3681.7182.11400,665
12/30/201382.3382.5781.8381.91399,737
12/27/201382.0782.4681.0982.37251,459
12/26/201382.8282.8282.0282.27258,280
12/24/201382.1183.1181.9982.67342,366
12/23/201381.9082.3881.4682.12533,180
12/20/201381.4781.6880.9181.681,335,860
12/19/201381.0781.4780.5681.26706,114
12/18/201381.6181.6180.0081.35942,056
12/17/201380.7081.7580.0381.41773,593
12/16/201380.0281.0279.9780.51687,383
12/13/201380.3480.8680.1280.22635,703
12/12/201380.4380.5879.8980.19972,699
12/11/201381.1681.5180.4780.53791,304
12/10/201381.6981.7080.5281.241,330,910
12/9/201380.7082.0480.6782.02881,150
12/6/201383.3484.1880.9280.94810,145
12/5/201380.3380.4379.6680.39587,633
12/4/201379.4080.6779.1480.33734,510
12/3/201380.3380.3379.5879.71687,694
12/2/201380.4480.8179.4680.38696,959
11/29/201380.5080.8179.9380.12225,441
11/27/201380.7380.9480.3980.53502,371
11/26/201380.4580.8780.2180.65699,524
11/25/201380.9780.9980.3080.35632,668
11/22/201379.9880.9279.6880.72620,237
11/21/201379.8580.3179.6879.91679,744
11/20/201380.1480.7679.6879.82683,408
Trading Center