$90.39 -1.34 (%) Bunge Ltd - NYSE

Dec. 19, 2014 | 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center