$89.53 -1.97 (%) Bunge Ltd - NYSE

Jan. 30, 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
1/30/201590.9391.5789.4489.53862,498
1/29/201591.3791.5190.0391.50428,136
1/28/201592.7092.8990.7090.84434,446
1/27/201592.0792.5291.0291.94480,652
1/26/201592.0892.7491.8492.31602,091
1/23/201592.1392.7591.7891.90437,877
1/22/201591.7692.4691.0392.04705,783
1/21/201590.3791.7090.1391.61775,736
1/20/201591.9392.4290.3890.81877,735
1/16/201590.3092.0090.2991.96638,533
1/15/201590.0290.9989.6690.56823,004
1/14/201588.9789.8588.3489.83613,805
1/13/201589.5290.9588.9689.88734,989
1/12/201589.1489.3887.7988.84871,015
1/9/201590.7690.8589.4089.46529,598
1/8/201589.6790.6388.4190.561,229,510
1/7/201588.8689.2088.1188.93751,914
1/6/201589.6189.7787.6588.471,861,316
1/5/201590.9791.1988.9489.311,114,861
1/2/201590.8891.4790.3591.16494,147
12/31/201492.0392.1790.8490.91402,843
12/30/201492.5092.8692.0392.10325,083
12/29/201492.4392.9591.9592.64424,962
12/26/201492.4992.8792.1492.50259,296
12/24/201492.3692.7492.0392.03219,000
12/23/201492.7892.7891.6392.36993,904
12/22/201490.7392.3790.4292.14954,017
12/19/201491.6592.2290.3990.391,847,787
12/18/201491.3691.9991.0291.73627,805
12/17/201488.9090.6488.8690.40697,244
12/16/201489.6890.9388.7888.86831,051
12/15/201490.6090.8088.7289.69939,332
12/12/201492.2392.2389.9690.021,203,149
12/11/201491.1793.1791.0092.841,395,766
12/10/201493.0193.0590.1490.341,417,479
12/9/201491.7492.9591.6292.911,211,961
12/8/201491.7593.0091.2092.411,230,255
12/5/201490.1391.9589.7591.881,125,942
12/4/201490.8091.2489.5989.781,203,020
12/3/201490.6791.4590.2491.251,431,982
12/2/201491.0091.2290.1790.471,300,997
12/1/201490.4591.0090.0190.771,347,810
11/28/201489.9690.9189.7790.77381,856
11/26/201490.1490.3689.5689.80808,676
11/25/201490.1490.8789.7990.331,336,833
11/24/201491.3291.5289.6889.861,362,342
11/21/201491.8392.4491.0891.501,319,612
11/20/201490.0191.1889.7790.66879,199
11/19/201490.4790.4789.4890.19565,346
11/18/201489.5490.4989.4390.04696,835
11/17/201488.4689.8688.3389.671,118,987
11/14/201488.2989.4688.2088.58876,864
11/13/201488.5288.9988.0688.75904,691
11/12/201488.3488.9687.9488.511,011,223
11/11/201488.2989.1587.9389.04775,152
11/10/201488.5789.3787.9388.75989,998
11/7/201488.0488.9587.9088.76848,644
11/6/201489.0089.3188.3888.451,042,955
11/5/201488.2589.3388.0689.211,325,826
11/4/201487.3688.1886.9887.661,042,300
11/3/201488.5888.7487.3887.691,408,423
10/31/201485.7888.8585.4188.652,268,564
10/30/201484.0085.4982.0085.332,737,425
10/29/201484.9085.4884.1284.991,359,449
10/28/201482.7284.8382.5584.721,251,462
10/27/201484.7284.7283.3383.82752,111
10/24/201483.8784.6783.5684.67510,943
10/23/201484.7284.7483.7883.96490,888
10/22/201483.7484.9183.4083.901,031,075
10/21/201482.9783.9782.2083.881,025,701
10/20/201482.0082.5680.7982.411,333,850
10/17/201481.4382.6581.4382.41863,061
10/16/201480.3081.5379.6380.971,233,503
10/15/201481.3081.5279.4781.351,728,600
10/14/201481.9983.6881.5482.231,424,380
10/13/201482.5383.1481.5781.651,035,129
10/10/201483.4084.0482.5882.62872,620
10/9/201484.8085.2883.3183.431,283,330
10/8/201484.4785.0783.4985.021,778,581
10/7/201485.1585.5384.4484.501,268,742
10/6/201484.7385.2684.1085.061,257,917
10/3/201482.1583.8281.5983.601,073,340
10/2/201482.3782.9581.7582.091,188,288
10/1/201484.1184.5981.8582.811,579,314
9/30/201484.0284.3983.8584.23953,611
9/29/201483.9984.4383.5084.12514,074
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center