$59.23 +0.47 (%) Bunge Ltd - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BG historical data

Date Open High Low Close Volume
9/30/201658.2459.4958.1959.231,291,519
9/29/201659.3159.4558.5158.76826,543
9/28/201659.4459.6158.6759.48998,297
9/27/201659.2559.6158.8059.31735,448
9/26/201659.9659.9659.3959.47637,412
9/23/201660.8761.1659.7360.111,033,544
9/22/201660.6561.5160.6261.371,129,223
9/21/201659.2760.3959.2760.331,303,490
9/20/201659.5859.9258.9259.281,256,859
9/19/201660.8861.3659.6859.70963,842
9/16/201660.0660.7560.0160.751,655,203
9/15/201660.1760.6659.7660.391,195,763
9/14/201661.1661.6360.2960.40919,776
9/13/201662.1462.5860.7060.951,544,536
9/12/201661.5662.6660.9262.451,085,693
9/9/201663.6263.6261.9261.921,260,914
9/8/201664.1364.3763.3763.751,035,807
9/7/201664.0464.2263.5664.15944,176
9/6/201663.5864.2063.1764.08725,165
9/2/201662.9163.8462.9163.56627,192
9/1/201663.9363.9862.2662.961,317,218
8/31/201663.6863.9462.8563.901,681,923
8/30/201662.6763.2762.3362.52705,974
8/29/201662.5363.1562.5162.80530,098
8/26/201663.1263.1262.0162.47991,452
8/25/201663.4563.8862.8962.93870,143
8/24/201664.1664.2963.3063.53960,128
8/23/201664.1664.5863.9764.11673,511
8/22/201664.3364.3363.6663.99606,948
8/19/201663.6963.9763.3063.97752,468
8/18/201664.9064.9263.7563.941,024,982
8/17/201664.1265.0963.7764.96908,141
8/16/201665.6965.6964.5064.50706,568
8/15/201665.7065.9965.5165.95624,705
8/12/201665.2465.8264.8065.76752,178
8/11/201665.8866.3064.8665.14839,768
8/10/201666.4166.6665.7065.791,072,466
8/9/201666.0566.4765.8266.06693,268
8/8/201666.1767.0865.7665.831,126,313
8/5/201665.1866.4165.0066.211,038,296
8/4/201664.5865.1963.9865.151,238,790
8/3/201663.2464.4662.7464.461,284,362
8/2/201663.6063.6061.5963.331,698,666
8/1/201665.4765.4762.7263.031,813,832
7/29/201665.2065.9465.0465.841,043,866
7/28/201663.0065.5362.0065.352,017,144
7/27/201661.2461.5760.8861.231,021,898
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center