$73.40 +0.40 (%) Bunge Ltd - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BG historical data

Date Open High Low Close Volume
12/8/201673.0873.4172.3473.40766,504
12/7/201671.9573.0471.4973.001,297,062
12/6/201670.6571.6470.5371.511,360,454
12/5/201669.5870.3969.4570.351,056,257
12/2/201669.7070.0769.0369.121,150,239
12/1/201668.0070.0467.9170.001,623,696
11/30/201667.6568.4467.3468.28996,254
11/29/201666.4667.6966.4367.11800,702
11/28/201667.6068.6066.1266.471,463,582
11/25/201667.3168.5167.2668.06718,065
11/23/201667.3567.9366.5167.111,081,524
11/22/201667.9868.2467.1767.611,053,248
11/21/201667.5168.4567.5167.75755,500
11/18/201667.2167.5266.9067.35964,469
11/17/201667.5667.6466.5367.431,112,442
11/16/201667.0868.0466.3967.481,639,112
11/15/201666.5968.0766.1968.061,039,724
11/14/201664.6166.7964.3366.571,468,222
11/11/201666.9467.1863.9664.301,838,502
11/10/201668.1769.2367.0867.361,340,046
11/9/201669.3669.9867.6268.481,766,506
11/8/201669.1270.5368.7070.051,055,991
11/7/201669.9070.3368.7569.081,443,240
11/4/201669.3470.0969.1169.311,741,539
11/3/201668.2770.2867.8269.321,930,428
11/2/201664.0069.4562.6468.814,305,149
11/1/201662.0063.6261.9862.581,805,722
10/31/201661.8862.1861.4362.011,056,676
10/28/201661.3762.1960.8161.72893,529
10/27/201661.8162.1061.2561.29688,153
10/26/201661.1561.9061.0661.47799,035
10/25/201661.3162.4161.1361.45964,024
10/24/201660.8561.5460.8561.41873,321
10/21/201659.5460.9559.0460.85907,795
10/20/201660.0060.6359.5259.871,059,020
10/19/201659.6260.0859.1660.06721,739
10/18/201659.3159.5459.0359.33818,887
10/17/201659.2859.3758.4958.64665,501
10/14/201660.4560.8759.1659.16731,888
10/13/201659.6560.7359.2860.17590,483
10/12/201660.1760.4459.6160.15729,092
10/11/201661.5261.8960.1060.27668,634
10/10/201661.4361.8061.0961.78488,345
10/7/201662.0362.0360.5860.96902,549
10/6/201660.7362.1760.7361.871,283,841
10/5/201659.8061.0959.5760.942,170,156
10/4/201659.3260.7259.0059.871,020,191
10/3/201658.9659.4458.6459.39629,282
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center