$62.56 +0.05 (%) Bunge Ltd - New York Stock Exchange, Inc.

Apr. 29, 2016 | 01:40 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
4/28/201661.8763.5861.8762.513,258,210
4/27/201659.9860.5959.5460.461,675,185
4/26/201659.2260.1259.0759.971,085,864
4/25/201659.8960.0958.8659.281,231,938
4/22/201659.0059.9058.8059.891,430,677
4/21/201659.5760.3859.0659.431,365,084
4/20/201659.2359.9758.9259.521,917,102
4/19/201657.7559.5057.7459.191,646,005
4/18/201657.3057.9157.1857.901,382,008
4/15/201656.9157.9256.5757.511,766,991
4/14/201656.3656.6756.0256.541,185,713
4/13/201656.5657.0356.3856.531,229,875
4/12/201656.1856.4855.7356.411,274,398
4/11/201656.1157.2156.0756.141,018,869
4/8/201656.8857.1755.9956.251,037,239
4/7/201655.6157.0555.4256.432,264,264
4/6/201655.6756.2854.7255.621,326,458
4/5/201655.5056.1854.8855.702,520,119
4/4/201656.7056.7055.7355.971,453,253
4/1/201656.3256.9655.1756.901,087,395
3/31/201656.3357.3456.3156.671,467,198
3/30/201657.0058.2055.8056.501,467,086
3/29/201656.0156.9855.9256.931,326,890
3/28/201655.8556.7855.5956.171,166,283
3/24/201654.1156.0453.5055.851,754,527
3/23/201655.0055.1054.1654.241,290,873
3/22/201655.0255.8154.4455.091,064,449
3/21/201655.5456.1455.2455.341,385,585
3/18/201656.0656.9055.2955.831,656,533
3/17/201654.6456.1854.6455.591,056,984
3/16/201654.7155.2054.1454.821,079,373
3/15/201655.0055.5354.0654.76826,305
3/14/201655.8956.3754.5255.001,215,617
3/11/201656.1757.0855.8656.211,452,743
3/10/201655.6456.0254.4155.711,747,539
3/9/201655.0956.4754.9255.401,816,291
3/8/201655.7156.3653.9154.821,896,454
3/7/201654.5756.3354.5155.951,315,362
3/4/201654.2856.1154.2754.901,869,095
3/3/201651.8954.1551.5654.022,118,557
3/2/201650.0851.6049.5451.502,026,474
3/1/201649.9450.5949.5550.001,394,772
2/29/201650.5650.8649.6449.721,654,061
2/26/201651.2551.5750.4250.471,297,571
2/25/201649.8351.2549.4250.992,663,041
2/24/201649.4149.8248.7449.592,014,112
2/23/201651.3051.4749.0949.701,827,648
2/22/201649.9451.5349.4851.332,572,403
2/19/201650.1450.1648.7448.811,446,733
2/18/201650.3050.9849.4750.582,063,713
2/17/201652.5052.5750.3650.401,874,338
2/16/201651.9353.3051.5352.161,713,748
2/12/201648.4351.9948.3651.463,751,953
2/11/201656.2056.7546.0847.795,527,776
2/10/201657.1358.7056.6058.432,015,801
2/9/201657.9858.3156.3356.752,171,169
2/8/201659.2859.3957.8658.391,210,519
2/5/201659.3659.7759.0759.431,168,872
2/4/201659.4060.6059.2659.501,512,781
2/3/201659.1159.5058.5359.231,043,147
2/2/201660.4760.4758.1658.431,593,282
2/1/201661.8962.0760.8861.24899,086
1/29/201659.9962.0159.9862.011,505,058
1/28/201659.4060.1958.9860.081,082,428
1/27/201658.8159.1357.9158.611,791,114
1/26/201659.4159.6358.7359.321,503,922
1/25/201659.7960.1358.8259.031,771,340
1/22/201660.0460.8759.5659.93941,615
1/21/201659.2660.0358.8659.42972,360
1/20/201660.3660.5958.3259.641,797,204
1/19/201662.2762.4960.8160.851,797,214
1/15/201663.0263.1761.0661.801,438,533
1/14/201664.7264.8563.2063.951,691,535
1/13/201665.6167.0864.6964.871,789,756
1/12/201666.7667.1464.4265.171,330,661
1/11/201666.5066.6965.8866.451,034,668
1/8/201666.5767.0265.9566.12989,143
1/7/201666.0367.1965.5366.541,519,715
1/6/201666.0067.2165.8566.751,179,952
1/5/201666.6067.0366.0066.581,277,587
1/4/201667.4867.5166.4066.82980,197
12/31/201568.5568.8668.1568.28699,749
12/30/201568.9169.1868.4368.75789,041
12/29/201568.2269.0268.2268.92760,101
12/28/201568.2368.4067.7468.03649,887
12/24/201567.5068.4467.4568.42459,424
12/23/201567.1067.9366.9767.75992,942
12/22/201565.7067.1865.7066.86961,324
12/21/201566.1766.7865.2565.641,218,869
12/18/201563.9266.4363.5966.102,877,673
12/17/201563.4764.1063.0464.041,653,952
12/16/201563.0363.3762.1063.171,249,361
12/15/201562.0363.0162.0062.581,298,216
12/14/201562.9563.4661.5561.811,288,077
12/11/201562.8263.4062.1562.961,136,860
12/10/201563.7664.1763.0963.521,117,813
12/9/201563.2564.5863.0263.451,185,341
12/8/201564.5564.5663.3363.421,234,710
12/7/201565.0065.6964.5665.011,349,082
12/4/201564.4665.4564.2364.98789,232
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center