BUNGE $71.82

up +0.20


21/5/2013 12:21 PM  |  NYSE : BG  |  Industries : Manufacturing / Grain and Oilseed Milling
Type:

BG historical data

Date Open High Low Close Volume
5/20/2013 71.68 72.22 71.48 71.62 8955
5/17/2013 71.55 72.09 71.30 72.07 7577
5/16/2013 71.99 72.51 71.30 71.50 10734
5/15/2013 71.63 72.82 71.30 72.53 16327
5/14/2013 71.61 72.18 71.53 72.16 9373
5/13/2013 72.28 72.33 71.05 71.52 10370
5/10/2013 72.50 72.71 72.00 72.44 5815
5/9/2013 72.85 72.90 72.09 72.24 9304
5/8/2013 71.36 72.64 71.32 72.60 8107
5/7/2013 71.32 72.19 71.29 71.51 12712
5/6/2013 71.01 71.37 70.49 71.32 6057
5/3/2013 70.81 71.44 70.22 71.13 8857
5/2/2013 70.89 71.07 70.26 70.45 9241
5/1/2013 72.09 72.09 70.63 70.90 7968
4/30/2013 72.30 72.39 71.48 72.21 10824
4/29/2013 71.50 72.25 71.28 71.81 8640
4/26/2013 72.86 72.97 70.92 71.52 13524
4/25/2013 70.01 73.54 69.88 72.97 31157
4/24/2013 69.02 69.55 68.03 68.30 20297
4/23/2013 68.16 68.93 67.94 68.88 11961
4/22/2013 68.12 68.16 67.20 67.84 8876
4/19/2013 67.71 68.58 67.54 68.26 10613
4/18/2013 66.50 67.45 65.98 67.25 12108
4/17/2013 65.77 66.60 65.74 66.51 14723
4/16/2013 66.96 67.36 66.03 66.40 18311
4/15/2013 68.53 68.73 66.63 66.78 15721
4/12/2013 67.49 69.26 66.86 69.24 28709
4/11/2013 67.90 68.30 67.29 67.62 14403
4/10/2013 68.56 68.89 67.80 67.90 21993
4/9/2013 69.60 69.66 68.38 68.45 18096
4/8/2013 69.53 69.92 69.26 69.49 13265
4/5/2013 69.85 70.29 69.28 69.41 12827
4/4/2013 70.50 71.13 70.03 70.50 9873
4/3/2013 72.51 72.55 70.32 70.56 18473
4/2/2013 73.58 73.79 72.30 72.55 9275
4/1/2013 73.97 74.05 73.25 73.51 4625
3/28/2013 73.78 74.05 73.51 73.83 9648
3/27/2013 73.07 73.67 72.80 73.66 8570
3/26/2013 73.38 73.54 73.05 73.24 9461
3/25/2013 74.14 74.55 73.17 73.28 7877
3/22/2013 73.90 74.04 73.37 73.69 8758
3/21/2013 74.98 74.98 73.59 73.65 11233
3/20/2013 75.48 75.53 74.82 75.16 5184
3/19/2013 75.40 75.55 74.68 75.28 5493
3/18/2013 75.80 75.80 75.05 75.38 4812
3/15/2013 75.91 76.30 75.51 76.24 19913
3/14/2013 75.52 76.47 75.19 76.04 7536
3/13/2013 75.50 75.83 75.07 75.57 10698
3/12/2013 74.95 75.49 74.57 75.29 6757
3/11/2013 75.05 75.37 74.56 74.92 6628
3/8/2013 75.42 75.54 75.00 75.40 8432
3/7/2013 75.68 75.69 74.97 75.07 5829
3/6/2013 74.67 75.56 74.25 75.39 10262
3/5/2013 73.81 74.98 73.68 74.60 9577
3/4/2013 72.84 73.53 72.61 73.53 8744
3/1/2013 73.36 73.45 72.49 73.15 14527
2/28/2013 73.55 74.34 73.37 74.11 10364
2/27/2013 72.50 73.94 72.50 73.89 12510
2/26/2013 72.97 72.99 72.09 72.78 11664
2/25/2013 73.20 74.12 72.60 72.64 10585
2/22/2013 73.45 73.75 72.97 73.39 8953
2/21/2013 74.05 74.20 73.08 73.44 10883
2/20/2013 74.76 74.77 73.87 74.08 12338
2/19/2013 75.00 75.10 74.69 74.82 8729
2/15/2013 74.14 75.46 74.10 74.91 17961
2/14/2013 73.35 74.04 73.16 73.99 15549
2/13/2013 73.50 73.90 73.16 73.41 12021
2/12/2013 73.51 73.95 73.06 73.63 15012
2/11/2013 73.97 75.19 73.36 73.61 23671
2/8/2013 72.14 74.02 72.00 74.00 24139
2/7/2013 74.44 75.48 71.26 72.12 59859
2/6/2013 79.45 79.81 79.11 79.38 15950
2/5/2013 79.50 80.99 79.37 79.92 12779
2/4/2013 79.33 79.45 78.90 79.40 6896
2/1/2013 79.96 79.99 79.09 79.86 6662
1/31/2013 78.31 79.71 78.31 79.66 14366
1/30/2013 79.03 79.03 78.50 78.56 6616
1/29/2013 78.63 79.08 77.60 78.95 6137
1/28/2013 78.50 79.14 78.00 79.10 7425
1/25/2013 78.74 78.89 78.13 78.38 8569
1/24/2013 78.00 78.72 77.17 78.52 12426
1/23/2013 77.85 78.47 77.65 77.83 8101
1/22/2013 76.84 78.38 76.84 78.02 11495
1/18/2013 76.96 77.06 76.50 77.00 5562
1/17/2013 76.50 77.47 76.25 77.18 7416
1/16/2013 75.54 76.50 75.32 76.45 7079
1/15/2013 75.01 75.85 74.98 75.78 8119
1/14/2013 74.59 75.46 74.43 75.32 7128
1/11/2013 74.43 75.00 73.68 74.74 8604
1/10/2013 74.61 74.80 74.10 74.62 4429
1/9/2013 74.13 74.77 73.58 74.40 6945
1/8/2013 74.35 74.45 73.29 73.91 5607
1/7/2013 74.63 74.68 73.66 74.23 5854
1/4/2013 74.00 74.68 73.72 74.47 8227
1/3/2013 73.80 74.18 73.52 73.77 5904
1/2/2013 73.41 73.98 73.22 73.91 6635
12/31/2012 71.96 72.81 71.53 72.69 4456
12/28/2012 72.48 72.98 71.88 71.99 3784
12/27/2012 72.43 72.99 72.06 72.69 3805
12/26/2012 73.42 73.52 72.16 72.43 3419
Marketplace
Trading Center