Bunge Global SA (BCBA:BNG)
Argentina
· Delayed Price · Currency is ARS 33,460
-320 (-0.95%)
Last updated: Mar 5, 2026, 4:56 PM BRT
Bunge Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 33,460.00 | 33,460.00 | 33,100.00 | 33,460.00 | 33,460.00 | -0.95% | 1,954 |
| Mar 4, 2026 | 33,740.00 | 34,140.00 | 33,660.00 | 33,780.00 | 33,780.00 | -2.37% | 220 |
| Mar 3, 2026 | 35,680.00 | 35,680.00 | 34,240.00 | 34,600.00 | 34,600.00 | -1.76% | 553 |
| Mar 2, 2026 | 34,820.00 | 36,140.00 | 34,820.00 | 35,220.00 | 35,220.00 | 0.17% | 323 |
| Feb 27, 2026 | 35,100.00 | 35,740.00 | 35,100.00 | 35,160.00 | 35,160.00 | 0.06% | 179 |
| Feb 26, 2026 | 35,940.00 | 35,940.00 | 35,080.00 | 35,140.00 | 35,140.00 | -1.01% | 161 |
| Feb 25, 2026 | 34,740.00 | 35,560.00 | 34,740.00 | 35,500.00 | 35,500.00 | 1.14% | 4,533 |
| Feb 24, 2026 | 35,160.00 | 35,400.00 | 34,680.00 | 35,100.00 | 35,100.00 | 0.57% | 148 |
| Feb 23, 2026 | 34,400.00 | 35,720.00 | 34,340.00 | 34,900.00 | 34,900.00 | -1.02% | 318 |
| Feb 20, 2026 | 34,900.00 | 35,820.00 | 33,020.00 | 35,260.00 | 35,260.00 | -0.56% | 992 |
| Feb 19, 2026 | 34,360.00 | 35,660.00 | 33,760.00 | 35,460.00 | 35,460.00 | 0.34% | 192 |
| Feb 18, 2026 | 36,220.00 | 36,340.00 | 35,340.00 | 35,340.00 | 35,340.00 | -1.56% | 597 |
| Feb 13, 2026 | 35,200.00 | 36,480.00 | 34,500.00 | 35,900.00 | 35,900.00 | 0.67% | 351 |
| Feb 12, 2026 | 36,000.00 | 36,120.00 | 35,380.00 | 35,660.00 | 35,464.91 | -0.78% | 166 |
| Feb 11, 2026 | 33,800.00 | 35,940.00 | 33,800.00 | 35,940.00 | 35,743.38 | 3.10% | 484 |
| Feb 10, 2026 | 35,000.00 | 35,000.00 | 34,060.00 | 34,860.00 | 34,669.29 | -0.63% | 93 |
| Feb 9, 2026 | 35,480.00 | 35,480.00 | 34,340.00 | 35,080.00 | 34,888.08 | 2.21% | 263 |
| Feb 6, 2026 | 34,160.00 | 35,440.00 | 34,160.00 | 34,320.00 | 34,132.24 | -1.04% | 161 |
| Feb 5, 2026 | 35,100.00 | 35,480.00 | 34,200.00 | 34,680.00 | 34,490.27 | -0.91% | 7,332 |
| Feb 4, 2026 | 33,380.00 | 36,260.00 | 33,160.00 | 35,000.00 | 34,808.52 | 0.63% | 4,277 |
| Feb 3, 2026 | 33,060.00 | 34,820.00 | 33,000.00 | 34,780.00 | 34,589.72 | 2.11% | 3,795 |
| Feb 2, 2026 | 33,360.00 | 34,320.00 | 33,340.00 | 34,060.00 | 33,873.66 | 0.41% | 315 |
| Jan 30, 2026 | 36,000.00 | 36,340.00 | 33,700.00 | 33,920.00 | 33,734.43 | -2.47% | 2,217 |
| Jan 29, 2026 | 35,300.00 | 35,740.00 | 34,600.00 | 34,780.00 | 34,589.72 | 0.75% | 835 |
| Jan 28, 2026 | 35,000.00 | 35,720.00 | 34,000.00 | 34,520.00 | 34,331.15 | -1.65% | 312 |
| Jan 27, 2026 | 34,760.00 | 35,200.00 | 33,700.00 | 35,100.00 | 34,907.97 | 2.03% | 2,512 |
| Jan 26, 2026 | 35,480.00 | 35,560.00 | 34,180.00 | 34,400.00 | 34,211.80 | 0.94% | 309 |
| Jan 23, 2026 | 34,400.00 | 34,400.00 | 33,760.00 | 34,080.00 | 33,893.55 | 0.35% | 1,232 |
| Jan 22, 2026 | 33,860.00 | 34,040.00 | 33,560.00 | 33,960.00 | 33,774.21 | 0.35% | 332 |
| Jan 21, 2026 | 33,460.00 | 34,100.00 | 33,240.00 | 33,840.00 | 33,654.87 | 1.38% | 3,458 |
| Jan 20, 2026 | 32,000.00 | 33,480.00 | 32,000.00 | 33,380.00 | 33,197.38 | 4.31% | 1,369 |
| Jan 19, 2026 | 32,600.00 | 32,600.00 | 32,000.00 | 32,000.00 | 31,824.93 | -1.96% | 16 |
| Jan 16, 2026 | 32,220.00 | 32,980.00 | 32,220.00 | 32,640.00 | 32,461.43 | - | 2,441 |
| Jan 15, 2026 | 32,940.00 | 32,980.00 | 31,900.00 | 32,640.00 | 32,461.43 | 0.93% | 4,083 |
| Jan 14, 2026 | 31,880.00 | 32,520.00 | 29,620.00 | 32,340.00 | 32,163.07 | 4.05% | 961 |
| Jan 13, 2026 | 29,600.00 | 31,300.00 | 29,600.00 | 31,080.00 | 30,909.97 | 0.84% | 750 |
| Jan 12, 2026 | 30,740.00 | 30,940.00 | 29,400.00 | 30,820.00 | 30,651.39 | 1.12% | 288 |
| Jan 9, 2026 | 30,700.00 | 30,720.00 | 29,160.00 | 30,480.00 | 30,313.25 | 0.73% | 407 |
| Jan 8, 2026 | 28,000.00 | 30,360.00 | 28,000.00 | 30,260.00 | 30,094.45 | 7.30% | 1,775 |
| Jan 7, 2026 | 28,660.00 | 28,660.00 | 28,000.00 | 28,200.00 | 28,045.72 | -2.62% | 3,306 |
| Jan 6, 2026 | 28,980.00 | 29,140.00 | 28,940.00 | 28,960.00 | 28,801.56 | 1.47% | 722 |
| Jan 5, 2026 | 29,620.00 | 29,720.00 | 27,940.00 | 28,540.00 | 28,383.86 | 0.07% | 501 |
| Jan 2, 2026 | 27,100.00 | 28,580.00 | 26,960.00 | 28,520.00 | 28,363.97 | 4.70% | 459 |
| Dec 30, 2025 | 28,080.00 | 28,080.00 | 27,240.00 | 27,240.00 | 27,090.97 | -0.29% | 669 |
| Dec 29, 2025 | 27,220.00 | 27,420.00 | 26,980.00 | 27,320.00 | 27,170.54 | -7.07% | 1,241 |
| Dec 26, 2025 | 27,340.00 | 29,700.00 | 25,120.00 | 29,400.00 | 29,239.16 | 7.53% | 120 |
| Dec 24, 2025 | 27,340.00 | 27,340.00 | 27,340.00 | 27,340.00 | 27,190.43 | 0.81% | 2 |
| Dec 23, 2025 | 27,160.00 | 27,740.00 | 27,100.00 | 27,120.00 | 26,971.63 | -1.88% | 6,220 |
| Dec 22, 2025 | 28,160.00 | 28,180.00 | 27,560.00 | 27,640.00 | 27,488.79 | -2.40% | 386 |
| Dec 19, 2025 | 28,680.00 | 28,680.00 | 28,140.00 | 28,320.00 | 28,165.07 | -0.49% | 291 |
| Dec 18, 2025 | 29,000.00 | 29,080.00 | 28,440.00 | 28,460.00 | 28,304.30 | -1.45% | 934 |
| Dec 17, 2025 | 29,660.00 | 29,660.00 | 28,660.00 | 28,880.00 | 28,722.00 | 1.26% | 661 |
| Dec 16, 2025 | 28,740.00 | 29,140.00 | 28,320.00 | 28,520.00 | 28,363.97 | 1.21% | 309 |
| Dec 15, 2025 | 28,400.00 | 28,440.00 | 27,220.00 | 28,180.00 | 28,025.83 | -0.70% | 394 |
| Dec 12, 2025 | 28,600.00 | 28,600.00 | 27,920.00 | 28,380.00 | 28,224.74 | 1.07% | 410 |
| Dec 11, 2025 | 27,740.00 | 28,300.00 | 27,740.00 | 28,080.00 | 27,926.38 | 3.31% | 985 |
| Dec 10, 2025 | 27,560.00 | 27,740.00 | 27,160.00 | 27,180.00 | 27,031.30 | -1.38% | 88 |
| Dec 9, 2025 | 29,100.00 | 29,100.00 | 27,460.00 | 27,560.00 | 27,409.22 | -3.03% | 753 |
| Dec 5, 2025 | 27,880.00 | 28,520.00 | 27,880.00 | 28,420.00 | 28,264.52 | -1.11% | 1,003 |
| Dec 4, 2025 | 29,560.00 | 29,560.00 | 28,080.00 | 28,740.00 | 28,582.77 | -1.24% | 992 |
| Dec 3, 2025 | 29,420.00 | 29,480.00 | 29,000.00 | 29,100.00 | 28,940.80 | -0.55% | 738 |
| Dec 2, 2025 | 29,700.00 | 29,700.00 | 28,480.00 | 29,260.00 | 29,099.92 | 0.14% | 966 |
| Dec 1, 2025 | 29,140.00 | 29,340.00 | 28,040.00 | 29,220.00 | 29,060.14 | -0.95% | 280 |
| Nov 28, 2025 | 28,800.00 | 29,560.00 | 28,800.00 | 29,500.00 | 29,338.61 | 2.93% | 255 |
| Nov 27, 2025 | 28,600.00 | 30,380.00 | 28,600.00 | 28,660.00 | 28,503.21 | -3.50% | 171 |
| Nov 26, 2025 | 30,160.00 | 30,160.00 | 28,300.00 | 29,700.00 | 29,537.52 | 1.78% | 645 |
| Nov 25, 2025 | 28,440.00 | 29,180.00 | 27,980.00 | 29,180.00 | 29,020.36 | 2.10% | 310 |
| Nov 21, 2025 | 27,800.00 | 28,720.00 | 27,760.00 | 28,580.00 | 28,423.64 | 2.73% | 80 |
| Nov 20, 2025 | 26,600.00 | 28,580.00 | 26,600.00 | 27,820.00 | 27,667.80 | 2.51% | 173 |
| Nov 19, 2025 | 28,260.00 | 28,400.00 | 27,100.00 | 27,140.00 | 26,991.52 | -3.76% | 7,910 |
| Nov 18, 2025 | 26,800.00 | 28,480.00 | 26,800.00 | 28,200.00 | 28,045.72 | -0.63% | 495 |
| Nov 17, 2025 | 29,440.00 | 29,440.00 | 28,320.00 | 28,380.00 | 28,224.74 | -1.25% | 643 |
| Nov 14, 2025 | 29,400.00 | 29,400.00 | 28,200.00 | 28,740.00 | 28,406.52 | -0.14% | 392 |
| Nov 13, 2025 | 28,100.00 | 29,160.00 | 28,080.00 | 28,780.00 | 28,446.06 | 0.84% | 291 |
| Nov 12, 2025 | 28,020.00 | 28,740.00 | 28,020.00 | 28,540.00 | 28,208.84 | 0.35% | 824 |
| Nov 11, 2025 | 28,580.00 | 28,600.00 | 28,100.00 | 28,440.00 | 28,110.00 | 0.99% | 444 |
| Nov 10, 2025 | 27,580.00 | 28,160.00 | 27,580.00 | 28,160.00 | 27,833.25 | 1.08% | 436 |
| Nov 7, 2025 | 28,040.00 | 28,780.00 | 27,860.00 | 27,860.00 | 27,536.73 | -2.04% | 218 |
| Nov 6, 2025 | 28,920.00 | 28,920.00 | 28,260.00 | 28,440.00 | 28,110.00 | -3.27% | 2,246 |
| Nov 5, 2025 | 28,300.00 | 29,640.00 | 27,200.00 | 29,400.00 | 29,058.86 | 3.38% | 7,908 |
| Nov 4, 2025 | 28,560.00 | 28,740.00 | 28,100.00 | 28,440.00 | 28,110.00 | -0.97% | 520 |
| Nov 3, 2025 | 28,000.00 | 28,720.00 | 27,920.00 | 28,720.00 | 28,386.75 | 1.06% | 473 |
| Oct 31, 2025 | 27,980.00 | 28,560.00 | 27,980.00 | 28,420.00 | 28,090.23 | 0.42% | 965 |
| Oct 30, 2025 | 28,480.00 | 28,620.00 | 28,300.00 | 28,300.00 | 27,971.63 | -0.84% | 284 |
| Oct 29, 2025 | 28,600.00 | 28,860.00 | 28,360.00 | 28,540.00 | 28,208.84 | -0.35% | 556 |
| Oct 28, 2025 | 28,180.00 | 28,860.00 | 28,080.00 | 28,640.00 | 28,307.68 | 1.63% | 594 |
| Oct 27, 2025 | 29,900.00 | 29,900.00 | 26,800.00 | 28,180.00 | 27,853.02 | -7.85% | 53 |
| Oct 24, 2025 | 30,080.00 | 30,640.00 | 29,900.00 | 30,580.00 | 30,225.17 | 2.21% | 3,088 |
| Oct 23, 2025 | 30,220.00 | 30,500.00 | 29,920.00 | 29,920.00 | 29,572.83 | -2.48% | 662 |
| Oct 22, 2025 | 30,540.00 | 30,780.00 | 29,940.00 | 30,680.00 | 30,324.01 | 0.33% | 822 |
| Oct 21, 2025 | 30,000.00 | 30,600.00 | 29,440.00 | 30,580.00 | 30,225.17 | 0.46% | 2,294 |
| Oct 20, 2025 | 30,500.00 | 30,560.00 | 30,100.00 | 30,440.00 | 30,086.80 | 1.60% | 1,496 |
| Oct 17, 2025 | 28,680.00 | 30,160.00 | 28,580.00 | 29,960.00 | 29,612.36 | 5.57% | 9,070 |
| Oct 16, 2025 | 27,340.00 | 28,620.00 | 27,340.00 | 28,380.00 | 28,050.70 | 4.34% | 12,496 |
| Oct 15, 2025 | 25,900.00 | 27,460.00 | 25,900.00 | 27,200.00 | 26,884.39 | 12.58% | 7,497 |
| Oct 14, 2025 | 22,670.00 | 24,260.00 | 22,660.00 | 24,160.00 | 23,879.66 | 4.27% | 3,313 |
| Oct 13, 2025 | 22,960.00 | 23,550.00 | 22,780.00 | 23,170.00 | 22,901.15 | -1.74% | 148 |
| Oct 9, 2025 | 25,960.00 | 26,120.00 | 23,580.00 | 23,580.00 | 23,306.39 | -7.31% | 3,017 |
| Oct 8, 2025 | 26,100.00 | 26,100.00 | 25,380.00 | 25,440.00 | 25,144.81 | -3.05% | 1,465 |
| Oct 7, 2025 | 25,900.00 | 26,260.00 | 25,780.00 | 26,240.00 | 25,935.53 | 2.58% | 3,559 |