$65.79 -0.11 (%) Bunge Ltd - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BG historical data

Date Open High Low Close Volume
5/27/201666.2166.3465.1765.79726,544
5/26/201665.8966.5965.2765.901,386,919
5/25/201664.6666.0364.5665.521,867,671
5/24/201664.0165.1963.6564.451,414,423
5/23/201662.5164.4562.4963.741,655,560
5/20/201661.2963.0061.0162.741,319,652
5/19/201660.7561.2159.9761.101,071,225
5/18/201660.1461.3459.8860.881,351,909
5/17/201660.3361.0959.9860.14967,552
5/16/201660.8061.6460.6260.94835,861
5/13/201661.3261.3360.2060.65767,160
5/12/201661.6162.0360.8861.37826,917
5/11/201661.1661.7660.9061.18828,924
5/10/201660.9961.3160.4261.31865,922
5/9/201661.0561.7960.1860.68893,704
5/6/201660.5561.0460.1360.951,115,239
5/5/201662.3162.3160.4960.591,436,273
5/4/201661.6162.1861.2462.071,229,055
5/3/201662.2262.3961.2561.791,127,699
5/2/201662.5262.8862.3262.521,163,023
4/29/201662.6662.8161.4462.501,822,053
4/28/201661.8763.5861.8762.513,258,210
4/27/201659.9860.5959.5460.461,675,185
4/26/201659.2260.1259.0759.971,085,864
4/25/201659.8960.0958.8659.281,231,938
4/22/201659.0059.9058.8059.891,430,677
4/21/201659.5760.3859.0659.431,365,084
4/20/201659.2359.9758.9259.521,917,102
4/19/201657.7559.5057.7459.191,646,005
4/18/201657.3057.9157.1857.901,382,008
4/15/201656.9157.9256.5757.511,766,991
4/14/201656.3656.6756.0256.541,185,713
4/13/201656.5657.0356.3856.531,229,875
4/12/201656.1856.4855.7356.411,274,398
4/11/201656.1157.2156.0756.141,018,869
4/8/201656.8857.1755.9956.251,037,239
4/7/201655.6157.0555.4256.432,264,264
4/6/201655.6756.2854.7255.621,326,458
4/5/201655.5056.1854.8855.702,520,119
4/4/201656.7056.7055.7355.971,453,253
4/1/201656.3256.9655.1756.901,087,395
3/31/201656.3357.3456.3156.671,467,198
3/30/201657.0058.2055.8056.501,467,086
3/29/201656.0156.9855.9256.931,326,890
3/28/201655.8556.7855.5956.171,166,283
3/24/201654.1156.0453.5055.851,754,527
3/23/201655.0055.1054.1654.241,290,873
3/22/201655.0255.8154.4455.091,064,449
3/21/201655.5456.1455.2455.341,385,585
3/18/201656.0656.9055.2955.831,656,533
3/17/201654.6456.1854.6455.591,056,984
3/16/201654.7155.2054.1454.821,079,373
3/15/201655.0055.5354.0654.76826,305
3/14/201655.8956.3754.5255.001,215,617
3/11/201656.1757.0855.8656.211,452,743
3/10/201655.6456.0254.4155.711,747,539
3/9/201655.0956.4754.9255.401,816,291
3/8/201655.7156.3653.9154.821,896,454
3/7/201654.5756.3354.5155.951,315,362
3/4/201654.2856.1154.2754.901,869,095
3/3/201651.8954.1551.5654.022,118,557
3/2/201650.0851.6049.5451.502,026,474
3/1/201649.9450.5949.5550.001,394,772
2/29/201650.5650.8649.6449.721,654,061
2/26/201651.2551.5750.4250.471,297,571
2/25/201649.8351.2549.4250.992,663,041
2/24/201649.4149.8248.7449.592,014,112
2/23/201651.3051.4749.0949.701,827,648
2/22/201649.9451.5349.4851.332,572,403
2/19/201650.1450.1648.7448.811,446,733
2/18/201650.3050.9849.4750.582,063,713
2/17/201652.5052.5750.3650.401,874,338
2/16/201651.9353.3051.5352.161,713,748
2/12/201648.4351.9948.3651.463,751,953
2/11/201656.2056.7546.0847.795,527,776
2/10/201657.1358.7056.6058.432,015,801
2/9/201657.9858.3156.3356.752,171,169
2/8/201659.2859.3957.8658.391,210,519
2/5/201659.3659.7759.0759.431,168,872
2/4/201659.4060.6059.2659.501,512,781
2/3/201659.1159.5058.5359.231,043,147
2/2/201660.4760.4758.1658.431,593,282
2/1/201661.8962.0760.8861.24899,086
1/29/201659.9962.0159.9862.011,505,058
1/28/201659.4060.1958.9860.081,082,428
1/27/201658.8159.1357.9158.611,791,114
1/26/201659.4159.6358.7359.321,503,922
1/25/201659.7960.1358.8259.031,771,340
1/22/201660.0460.8759.5659.93941,615
1/21/201659.2660.0358.8659.42972,360
1/20/201660.3660.5958.3259.641,797,204
1/19/201662.2762.4960.8160.851,797,214
1/15/201663.0263.1761.0661.801,438,533
1/14/201664.7264.8563.2063.951,691,535
1/13/201665.6167.0864.6964.871,789,756
1/12/201666.7667.1464.4265.171,330,661
1/11/201666.5066.6965.8866.451,034,668
1/8/201666.5767.0265.9566.12989,143
1/7/201666.0367.1965.5366.541,519,715
1/6/201666.0067.2165.8566.751,179,952
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center