$70.87 0.00 (%) Bunge Ltd - NYSE

Sep. 3, 2015 | 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
9/3/201571.0271.9870.7470.87569,561
9/2/201570.9771.3770.0570.93607,453
9/1/201571.5071.8570.0170.451,114,258
8/31/201572.1472.8671.9472.451,589,213
8/28/201571.4572.7271.4572.571,106,655
8/27/201569.9372.5769.8171.731,691,652
8/26/201570.0270.4569.2169.641,879,154
8/25/201571.8872.3768.8968.941,685,117
8/24/201569.2571.3267.0670.232,151,442
8/21/201572.1872.7770.9570.961,120,278
8/20/201573.9373.9572.8972.91987,833
8/19/201575.3875.3873.6373.741,145,799
8/18/201576.0976.5075.5475.56872,376
8/17/201576.0076.4075.8176.20873,130
8/14/201576.6177.0676.2376.311,022,193
8/13/201577.6178.1876.4976.611,102,792
8/12/201575.8477.3975.2677.321,245,910
8/11/201576.3177.0075.7576.261,436,954
8/10/201576.5077.3176.3076.991,386,419
8/7/201576.8577.6375.6676.221,271,855
8/6/201579.1179.1276.5877.241,435,622
8/5/201579.3079.9078.5678.671,084,606
8/4/201579.9080.2578.9579.09969,491
8/3/201579.7280.8379.6679.811,265,286
7/31/201581.5081.7879.8179.852,064,558
7/30/201581.2082.7979.9581.253,147,441
7/29/201586.6286.8485.5885.611,410,750
7/28/201585.6086.6985.2486.59728,704
7/27/201586.0086.4885.4185.56806,207
7/24/201586.8887.1585.9086.28677,588
7/23/201587.5088.0386.8387.13602,511
7/22/201586.4687.6785.8087.52639,147
7/21/201587.4588.0286.4586.49574,565
7/20/201587.8188.2087.3887.76494,843
7/17/201588.4088.4886.9988.10878,807
7/16/201587.1188.0186.7787.97917,477
7/15/201587.0787.3185.8786.70980,031
7/14/201586.6187.3786.3887.13937,835
7/13/201586.3586.4485.6186.41738,046
7/10/201586.6886.8585.4885.72878,170
7/9/201586.4486.9585.5585.60663,604
7/8/201586.4186.7185.5685.67881,860
7/7/201586.2487.0785.3387.021,419,961
7/6/201587.5887.8485.7286.121,541,265
7/2/201590.0090.0089.0689.52832,670
7/1/201588.4090.4087.6789.861,361,494
6/30/201588.4189.0987.7987.801,009,110
6/29/201588.8589.6087.7987.86721,557
6/26/201590.1990.4788.7589.441,416,276
6/25/201591.7291.7290.0590.22757,064
6/24/201592.5792.8091.4391.45484,985
6/23/201592.5593.0391.7292.85720,754
6/22/201592.3892.4891.7392.14550,439
6/19/201592.0792.1291.6991.96758,178
6/18/201591.3092.4091.1591.97757,446
6/17/201591.0591.4290.2791.33814,950
6/16/201591.1591.3390.5291.16557,854
6/15/201590.9091.4690.7091.09486,269
6/12/201591.3491.7391.1691.66426,612
6/11/201591.6692.1891.3291.82771,684
6/10/201590.0191.8590.0191.751,193,675
6/9/201589.7590.2089.3389.71737,179
6/8/201590.1290.2789.5389.60609,403
6/5/201589.7590.3489.2190.03617,874
6/4/201590.6391.3690.0190.18638,279
6/3/201591.6291.6290.8491.28625,794
6/2/201591.3791.8191.0291.26509,973
6/1/201592.6192.7491.4291.66858,836
5/29/201591.4992.7291.2392.561,276,285
5/28/201591.4491.9191.2491.52637,545
5/27/201590.8491.8990.2591.44798,102
5/26/201590.8891.2890.3290.45989,324
5/22/201591.5091.8790.8091.22650,985
5/21/201591.7692.2691.6091.62945,436
5/20/201591.6693.0491.6592.24983,843
5/19/201591.8592.0991.1591.43868,910
5/18/201591.5192.1491.1491.92995,105
5/15/201591.3392.2790.6991.861,212,109
5/14/201591.1091.5790.8391.221,318,958
5/13/201590.3291.2290.0590.621,321,118
5/12/201589.9190.3289.7789.98819,992
5/11/201589.7390.2389.4089.95790,477
5/8/201590.2090.2989.7889.91748,759
5/7/201589.1190.2188.5889.501,994,053
5/6/201588.5888.9088.1788.641,288,387
5/5/201589.3389.4587.9688.03947,857
5/4/201588.6489.7188.5389.281,116,265
5/1/201586.9789.1986.6488.782,418,537
4/30/201587.0089.4986.1286.372,124,042
4/29/201585.8787.1985.8687.031,235,899
4/28/201586.3386.7685.6986.66589,155
4/27/201585.7586.9385.6286.32729,693
4/24/201586.3386.7785.5085.80946,245
4/23/201584.7486.2184.4585.71566,101
4/22/201584.5384.9984.3684.85550,058
4/21/201585.2785.4584.0684.57860,704
4/20/201585.5685.9384.8784.92974,160
4/17/201586.0486.2985.2185.55877,707
4/16/201587.2187.2786.4386.65716,164
4/15/201586.2187.1085.4786.951,142,175
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!