$79.09 -0.72 (%) Bunge Ltd - NYSE

Aug. 4, 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
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
4/14/201585.4486.1584.6285.891,067,701
4/13/201584.8285.6884.5184.82877,909
4/10/201584.4885.0784.2784.91774,248
4/9/201584.5684.8583.9984.32616,607
4/8/201583.7784.7183.7484.51781,763
4/7/201583.8384.8883.6283.79818,036
4/6/201583.3284.7283.3283.98784,812
4/2/201582.9784.3582.8383.621,274,859
4/1/201582.5283.5582.2083.161,516,493
3/31/201581.4082.4080.8982.361,481,927
3/30/201580.5082.1880.3481.801,332,556
3/27/201579.3380.1178.6880.071,513,255
3/26/201579.2179.5178.3378.501,116,196
3/25/201580.3280.3779.2079.551,314,554
3/24/201581.0081.3579.8279.91921,108
3/23/201579.7681.6679.6581.041,379,961
3/20/201579.2480.2179.0080.191,221,667
3/19/201579.7779.8478.8579.03911,603
3/18/201578.9980.4578.4080.061,214,814
3/17/201578.4979.5378.4978.96891,898
3/16/201579.3580.2779.1179.53810,836
3/13/201580.0280.0278.7879.41741,973
  • Showing 1-100 of 1,259 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!