$82.90 +0.09 (%) Bunge Ltd - NYSE

Oct. 2, 2014 | 10:17 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BG historical data

Date Open High Low Close Volume
10/1/201484.1184.5981.8582.811,579,314
9/30/201484.0284.3983.8584.23946,444
9/29/201483.9984.4383.5084.12512,736
9/26/201483.6084.7883.2884.51462,747
9/25/201484.9084.9083.3083.61697,783
9/24/201484.3385.0884.1984.95573,253
9/23/201485.2585.2584.1784.44825,826
9/22/201484.9785.4484.8585.25657,108
9/19/201486.1486.4384.9184.991,217,080
9/18/201486.0586.4285.7886.04969,999
9/17/201486.4086.4485.9086.08614,725
9/16/201486.0786.4485.6986.19762,825
9/15/201485.8786.2185.5886.05579,565
9/12/201486.2886.3285.5385.91687,575
9/11/201485.5786.4285.4886.36887,381
9/10/201485.3985.5384.8885.36989,622
9/9/201485.7386.0685.3985.56767,721
9/8/201485.3685.8984.9385.62661,340
9/5/201484.9185.5084.5685.44884,685
9/4/201485.5986.5684.8684.891,106,767
9/3/201485.3686.0685.1785.77991,388
9/2/201484.8885.4384.4985.271,196,192
8/29/201484.3484.8784.0284.65674,041
8/28/201484.1284.4683.9884.28523,153
8/27/201483.8384.6083.8084.56669,217
8/26/201483.7584.2883.7084.18915,776
8/25/201483.2883.8382.8983.58765,716
8/22/201483.0983.4282.6482.81577,412
8/21/201482.2183.0782.1883.02688,786
8/20/201482.6982.8481.4182.28878,899
8/19/201481.8683.2081.4582.891,216,411
8/18/201481.7182.5181.1181.441,078,439
8/15/201481.7382.3081.1181.451,286,571
8/14/201481.9182.2381.7281.941,067,156
8/13/201481.9082.2181.3181.521,139,681
8/12/201481.8582.4581.7581.99989,094
8/11/201480.7882.7880.6982.241,404,497
8/8/201479.7780.5279.6880.291,319,723
8/7/201480.0680.4479.4779.96857,860
8/6/201479.4180.0579.1680.001,016,456
8/5/201480.2680.5979.6579.841,117,268
8/4/201480.5880.8080.1380.261,442,523
8/1/201478.8080.9178.5380.801,720,606
7/31/201475.1479.9875.1478.843,919,185
7/30/201474.2374.5673.3273.651,693,257
7/29/201474.3074.6074.0974.19637,505
7/28/201474.4274.5773.9974.27379,027
7/25/201475.1875.2474.4074.42319,829
7/24/201474.8175.4974.8175.30633,145
7/23/201475.0275.1174.3574.90624,444
7/22/201473.8775.0873.8774.90749,640
7/21/201473.8674.1673.6473.85818,564
7/18/201473.9374.1173.6073.92514,991
7/17/201473.9574.2773.7773.93692,253
7/16/201473.7974.3273.5074.28491,001
7/15/201473.8773.9973.4373.54730,371
7/14/201474.0774.5673.5873.99705,338
7/11/201474.5774.6273.6273.781,017,688
7/10/201474.5174.9274.0674.441,240,237
7/9/201476.3876.5675.0575.14881,841
7/8/201476.7177.1476.2176.23869,708
7/7/201475.8176.9475.7076.78641,712
7/3/201476.2076.6776.0076.06538,357
7/2/201475.7576.3275.7076.16649,472
7/1/201475.9076.3775.7675.90589,826
6/30/201476.0976.3075.2775.641,004,282
6/27/201475.6276.4975.3376.221,372,221
6/26/201474.7575.6874.3675.62672,291
6/25/201474.9375.3174.5074.68628,091
6/24/201475.5476.0274.8374.86506,892
6/23/201475.8775.9875.3175.64639,486
6/20/201475.7676.3775.7475.95914,078
6/19/201475.5076.0575.4176.00540,166
6/18/201475.2775.5574.4075.52544,459
6/17/201474.9575.4974.5975.36473,283
6/16/201474.9975.1074.7074.97459,579
6/13/201475.1075.3174.7474.97472,394
6/12/201475.9076.1074.9875.11872,344
6/11/201476.1876.4975.7575.81729,774
6/10/201476.0676.4375.8276.22611,205
6/9/201476.3976.9376.1976.33432,321
6/6/201476.1076.8076.1076.60421,928
6/5/201475.6476.2975.1876.12702,486
6/4/201476.6276.6575.0075.371,524,147
6/3/201476.7277.2476.6176.68981,833
6/2/201477.8077.9576.9977.01733,685
5/30/201477.5078.0777.2677.711,047,584
5/29/201476.9978.3576.6677.531,308,657
5/28/201475.9476.9575.7276.541,217,777
5/27/201475.6776.1575.4775.88686,251
5/23/201475.6976.1075.4175.73722,059
5/22/201476.1776.5475.4675.50690,772
5/21/201477.4377.4376.4076.46793,205
5/20/201476.6577.0776.3277.011,043,271
5/19/201476.5576.6476.1476.58825,560
5/16/201476.3076.8376.1476.69562,371
5/15/201477.2377.2476.0876.30681,417
5/14/201477.3677.8777.0677.54956,198
5/13/201477.6477.8577.2777.601,029,499
5/12/201477.1277.9577.1277.55710,767
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center