$89.52 -0.34 (%) Bunge Ltd - NYSE

Jul. 2, 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
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
3/12/201579.2079.8778.7179.661,126,926
3/11/201579.3979.9478.7078.861,177,749
3/10/201579.8080.0979.1279.74991,141
3/9/201580.7180.9379.9480.26920,105
3/6/201582.0482.3080.4180.801,026,406
3/5/201581.9482.7481.6482.30735,474
3/4/201581.4582.4181.2882.02935,170
3/3/201581.2982.1081.0081.391,312,486
3/2/201581.5181.9480.7881.601,103,000
2/27/201581.2582.1181.2581.78690,622
2/26/201581.7582.1481.1481.31842,531
2/25/201583.1283.1281.9682.05724,073
2/24/201582.4983.1582.0682.57655,308
2/23/201582.4882.9182.3482.83673,386
2/20/201582.4882.8382.0982.721,068,222
2/19/201582.2482.8182.2082.501,071,055
2/18/201582.7182.9882.0982.891,390,720
2/17/201581.7583.0981.6682.721,653,292
2/13/201580.2582.8979.8382.223,111,887
2/12/201585.6387.0080.0080.445,789,519
2/11/201590.8791.5290.5391.481,008,773
2/10/201590.6091.4290.2891.34962,921
  • Showing 1-100 of 1,258 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!