Bunge Global SA (BCBA:BNG)
Argentina
· Delayed Price · Currency is ARS 28,500
-600 (-2.06%)
Last updated: Dec 4, 2025, 1:11 PM BRT
Bunge Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27,880.00 | 28,520.00 | 27,880.00 | 28,420.00 | 28,420.00 | -1.11% | 1,003 |
| Dec 4, 2025 | 29,560.00 | 29,560.00 | 28,080.00 | 28,740.00 | 28,740.00 | -1.24% | 992 |
| Dec 3, 2025 | 29,420.00 | 29,480.00 | 29,000.00 | 29,100.00 | 29,100.00 | -0.55% | 738 |
| Dec 2, 2025 | 29,700.00 | 29,700.00 | 28,480.00 | 29,260.00 | 29,260.00 | 0.14% | 966 |
| Dec 1, 2025 | 29,140.00 | 29,340.00 | 28,040.00 | 29,220.00 | 29,220.00 | -0.95% | 280 |
| Nov 28, 2025 | 28,800.00 | 29,560.00 | 28,800.00 | 29,500.00 | 29,500.00 | 2.93% | 255 |
| Nov 27, 2025 | 28,600.00 | 30,380.00 | 28,600.00 | 28,660.00 | 28,660.00 | -3.50% | 171 |
| Nov 26, 2025 | 30,160.00 | 30,160.00 | 28,300.00 | 29,700.00 | 29,700.00 | 1.78% | 645 |
| Nov 25, 2025 | 28,440.00 | 29,180.00 | 27,980.00 | 29,180.00 | 29,180.00 | 2.10% | 310 |
| Nov 21, 2025 | 27,800.00 | 28,720.00 | 27,760.00 | 28,580.00 | 28,580.00 | 2.73% | 80 |
| Nov 20, 2025 | 26,600.00 | 28,580.00 | 26,600.00 | 27,820.00 | 27,820.00 | 2.51% | 173 |
| Nov 19, 2025 | 28,260.00 | 28,400.00 | 27,100.00 | 27,140.00 | 27,140.00 | -3.76% | 7,910 |
| Nov 18, 2025 | 26,800.00 | 28,480.00 | 26,800.00 | 28,200.00 | 28,200.00 | -0.63% | 495 |
| Nov 17, 2025 | 29,440.00 | 29,440.00 | 28,320.00 | 28,380.00 | 28,380.00 | -1.25% | 643 |
| Nov 14, 2025 | 29,400.00 | 29,400.00 | 28,200.00 | 28,740.00 | 28,543.79 | -0.14% | 392 |
| Nov 13, 2025 | 28,100.00 | 29,160.00 | 28,080.00 | 28,780.00 | 28,583.52 | 0.84% | 291 |
| Nov 12, 2025 | 28,020.00 | 28,740.00 | 28,020.00 | 28,540.00 | 28,345.16 | 0.35% | 824 |
| Nov 11, 2025 | 28,580.00 | 28,600.00 | 28,100.00 | 28,440.00 | 28,245.84 | 0.99% | 444 |
| Nov 10, 2025 | 27,580.00 | 28,160.00 | 27,580.00 | 28,160.00 | 27,967.75 | 1.08% | 436 |
| Nov 7, 2025 | 28,040.00 | 28,780.00 | 27,860.00 | 27,860.00 | 27,669.80 | -2.04% | 218 |
| Nov 6, 2025 | 28,920.00 | 28,920.00 | 28,260.00 | 28,440.00 | 28,245.84 | -3.27% | 2,246 |
| Nov 5, 2025 | 28,300.00 | 29,640.00 | 27,200.00 | 29,400.00 | 29,199.28 | 3.38% | 7,908 |
| Nov 4, 2025 | 28,560.00 | 28,740.00 | 28,100.00 | 28,440.00 | 28,245.84 | -0.97% | 520 |
| Nov 3, 2025 | 28,000.00 | 28,720.00 | 27,920.00 | 28,720.00 | 28,523.93 | 1.06% | 473 |
| Oct 31, 2025 | 27,980.00 | 28,560.00 | 27,980.00 | 28,420.00 | 28,225.97 | 0.42% | 965 |
| Oct 30, 2025 | 28,480.00 | 28,620.00 | 28,300.00 | 28,300.00 | 28,106.79 | -0.84% | 284 |
| Oct 29, 2025 | 28,600.00 | 28,860.00 | 28,360.00 | 28,540.00 | 28,345.16 | -0.35% | 556 |
| Oct 28, 2025 | 28,180.00 | 28,860.00 | 28,080.00 | 28,640.00 | 28,444.47 | 1.63% | 594 |
| Oct 27, 2025 | 29,900.00 | 29,900.00 | 26,800.00 | 28,180.00 | 27,987.61 | -7.85% | 53 |
| Oct 24, 2025 | 30,080.00 | 30,640.00 | 29,900.00 | 30,580.00 | 30,371.23 | 2.21% | 3,088 |
| Oct 23, 2025 | 30,220.00 | 30,500.00 | 29,920.00 | 29,920.00 | 29,715.73 | -2.48% | 662 |
| Oct 22, 2025 | 30,540.00 | 30,780.00 | 29,940.00 | 30,680.00 | 30,470.55 | 0.33% | 822 |
| Oct 21, 2025 | 30,000.00 | 30,600.00 | 29,440.00 | 30,580.00 | 30,371.23 | 0.46% | 2,294 |
| Oct 20, 2025 | 30,500.00 | 30,560.00 | 30,100.00 | 30,440.00 | 30,232.18 | 1.60% | 1,496 |
| Oct 17, 2025 | 28,680.00 | 30,160.00 | 28,580.00 | 29,960.00 | 29,755.46 | 5.57% | 9,070 |
| Oct 16, 2025 | 27,340.00 | 28,620.00 | 27,340.00 | 28,380.00 | 28,186.25 | 4.34% | 12,496 |
| Oct 15, 2025 | 25,900.00 | 27,460.00 | 25,900.00 | 27,200.00 | 27,014.30 | 12.58% | 7,497 |
| Oct 14, 2025 | 22,670.00 | 24,260.00 | 22,660.00 | 24,160.00 | 23,995.06 | 4.27% | 3,313 |
| Oct 13, 2025 | 22,960.00 | 23,550.00 | 22,780.00 | 23,170.00 | 23,011.82 | -1.74% | 148 |
| Oct 9, 2025 | 25,960.00 | 26,120.00 | 23,580.00 | 23,580.00 | 23,419.02 | -7.31% | 3,017 |
| Oct 8, 2025 | 26,100.00 | 26,100.00 | 25,380.00 | 25,440.00 | 25,266.32 | -3.05% | 1,465 |
| Oct 7, 2025 | 25,900.00 | 26,260.00 | 25,780.00 | 26,240.00 | 26,060.86 | 2.58% | 3,559 |
| Oct 6, 2025 | 25,340.00 | 25,920.00 | 25,340.00 | 25,580.00 | 25,405.36 | -0.31% | 2,687 |
| Oct 3, 2025 | 25,860.00 | 25,860.00 | 25,520.00 | 25,660.00 | 25,484.82 | -0.16% | 469 |
| Oct 2, 2025 | 26,240.00 | 26,400.00 | 25,580.00 | 25,700.00 | 25,524.54 | -0.85% | 1,841 |
| Oct 1, 2025 | 25,200.00 | 26,040.00 | 25,140.00 | 25,920.00 | 25,743.04 | 3.93% | 1,016 |
| Sep 30, 2025 | 24,700.00 | 25,000.00 | 24,380.00 | 24,940.00 | 24,769.73 | 1.51% | 1,556 |
| Sep 29, 2025 | 24,220.00 | 24,600.00 | 23,600.00 | 24,570.00 | 24,402.26 | 2.20% | 1,095 |
| Sep 26, 2025 | 22,450.00 | 24,080.00 | 22,400.00 | 24,040.00 | 23,875.88 | 7.95% | 4,270 |
| Sep 25, 2025 | 21,940.00 | 22,330.00 | 21,940.00 | 22,270.00 | 22,117.96 | 1.09% | 427 |
| Sep 24, 2025 | 21,780.00 | 22,330.00 | 21,780.00 | 22,030.00 | 21,879.60 | -0.90% | 533 |
| Sep 23, 2025 | 21,610.00 | 22,370.00 | 21,610.00 | 22,230.00 | 22,078.23 | 0.09% | 2,400 |
| Sep 22, 2025 | 23,660.00 | 23,660.00 | 21,910.00 | 22,210.00 | 22,058.37 | -10.66% | 5,403 |
| Sep 19, 2025 | 24,690.00 | 25,020.00 | 24,610.00 | 24,860.00 | 24,690.28 | -0.44% | 601 |
| Sep 18, 2025 | 24,110.00 | 25,000.00 | 24,050.00 | 24,970.00 | 24,799.53 | 3.27% | 244 |
| Sep 17, 2025 | 24,620.00 | 24,700.00 | 24,050.00 | 24,180.00 | 24,014.92 | -2.07% | 1,105 |
| Sep 16, 2025 | 23,900.00 | 24,870.00 | 23,550.00 | 24,690.00 | 24,521.44 | 2.79% | 2,758 |
| Sep 15, 2025 | 24,190.00 | 24,400.00 | 23,890.00 | 24,020.00 | 23,856.01 | -0.41% | 537 |
| Sep 12, 2025 | 23,820.00 | 24,190.00 | 23,580.00 | 24,120.00 | 23,955.33 | 1.82% | 700 |
| Sep 11, 2025 | 23,670.00 | 23,700.00 | 23,380.00 | 23,690.00 | 23,528.27 | 0.08% | 297 |
| Sep 10, 2025 | 23,810.00 | 23,810.00 | 22,490.00 | 23,670.00 | 23,508.40 | -2.07% | 4,912 |
| Sep 9, 2025 | 24,270.00 | 24,350.00 | 24,110.00 | 24,170.00 | 24,004.99 | -0.37% | 360 |
| Sep 8, 2025 | 24,020.00 | 24,390.00 | 23,830.00 | 24,260.00 | 24,094.38 | 3.45% | 1,012 |
| Sep 5, 2025 | 22,425.00 | 23,450.00 | 22,425.00 | 23,450.00 | 23,289.91 | 4.80% | 418 |
| Sep 4, 2025 | 22,375.00 | 22,575.00 | 22,200.00 | 22,375.00 | 22,222.24 | 0.56% | 626 |
| Sep 3, 2025 | 22,050.00 | 22,425.00 | 21,925.00 | 22,250.00 | 22,098.10 | -0.22% | 1,757 |
| Sep 2, 2025 | 23,025.00 | 23,075.00 | 22,175.00 | 22,300.00 | 22,147.76 | -1.22% | 4,202 |
| Sep 1, 2025 | 21,950.00 | 23,075.00 | 21,950.00 | 22,575.00 | 22,420.88 | -1.20% | 428 |
| Aug 29, 2025 | 22,550.00 | 22,900.00 | 22,400.00 | 22,850.00 | 22,694.00 | 0.33% | 13,355 |
| Aug 28, 2025 | 22,975.00 | 22,975.00 | 22,525.00 | 22,775.00 | 22,619.51 | -0.87% | 1,162 |
| Aug 27, 2025 | 23,150.00 | 23,300.00 | 22,975.00 | 22,975.00 | 22,818.15 | -0.22% | 1,004 |
| Aug 26, 2025 | 24,050.00 | 24,050.00 | 23,025.00 | 23,025.00 | 22,867.81 | -4.26% | 346 |
| Aug 25, 2025 | 23,350.00 | 24,050.00 | 23,350.00 | 24,050.00 | 23,885.81 | 3.66% | 7,854 |
| Aug 22, 2025 | 22,400.00 | 23,275.00 | 22,400.00 | 23,200.00 | 23,041.61 | 5.33% | 11,021 |
| Aug 21, 2025 | 21,775.00 | 22,350.00 | 21,650.00 | 22,025.00 | 21,874.63 | 1.97% | 5,303 |
| Aug 20, 2025 | 21,225.00 | 21,650.00 | 21,225.00 | 21,600.00 | 21,452.54 | 3.97% | 6,873 |
| Aug 19, 2025 | 20,550.00 | 20,900.00 | 20,550.00 | 20,775.00 | 20,633.17 | -0.72% | 1,796 |
| Aug 18, 2025 | 21,425.00 | 21,450.00 | 20,925.00 | 20,925.00 | 20,619.21 | -2.79% | 5,449 |
| Aug 14, 2025 | 21,800.00 | 21,800.00 | 21,300.00 | 21,525.00 | 21,210.44 | -2.27% | 1,082 |
| Aug 13, 2025 | 21,525.00 | 22,025.00 | 21,325.00 | 22,025.00 | 21,703.13 | 0.57% | 2,941 |
| Aug 12, 2025 | 21,700.00 | 22,500.00 | 21,700.00 | 21,900.00 | 21,579.96 | 0.69% | 4,551 |
| Aug 11, 2025 | 22,150.00 | 22,500.00 | 21,750.00 | 21,750.00 | 21,432.15 | -1.92% | 522 |
| Aug 8, 2025 | 22,200.00 | 22,350.00 | 22,100.00 | 22,175.00 | 21,850.94 | 0.68% | 1,402 |
| Aug 7, 2025 | 21,650.00 | 22,150.00 | 21,650.00 | 22,025.00 | 21,703.13 | 1.73% | 1,888 |
| Aug 6, 2025 | 22,350.00 | 22,350.00 | 21,650.00 | 21,650.00 | 21,333.62 | -2.37% | 329 |
| Aug 5, 2025 | 22,300.00 | 22,300.00 | 21,900.00 | 22,175.00 | 21,850.94 | 1.60% | 860 |
| Aug 4, 2025 | 20,325.00 | 21,925.00 | 20,325.00 | 21,825.00 | 21,506.06 | 2.59% | 793 |
| Aug 1, 2025 | 21,650.00 | 21,650.00 | 21,100.00 | 21,275.00 | 20,964.10 | -1.73% | 941 |
| Jul 31, 2025 | 21,000.00 | 22,000.00 | 20,825.00 | 21,650.00 | 21,333.62 | 2.61% | 967 |
| Jul 30, 2025 | 20,225.00 | 21,400.00 | 20,200.00 | 21,100.00 | 20,791.65 | 6.70% | 1,139 |
| Jul 29, 2025 | 19,875.00 | 19,900.00 | 19,400.00 | 19,775.00 | 19,486.02 | -0.63% | 1,132 |
| Jul 28, 2025 | 19,800.00 | 19,975.00 | 19,600.00 | 19,900.00 | 19,609.19 | 0.13% | 931 |
| Jul 25, 2025 | 19,600.00 | 19,975.00 | 19,550.00 | 19,875.00 | 19,584.55 | 1.40% | 619 |
| Jul 24, 2025 | 19,600.00 | 19,775.00 | 19,450.00 | 19,600.00 | 19,313.57 | -0.88% | 1,543 |
| Jul 23, 2025 | 19,525.00 | 19,850.00 | 19,525.00 | 19,775.00 | 19,486.02 | 3.81% | 624 |
| Jul 22, 2025 | 19,300.00 | 19,300.00 | 19,050.00 | 19,050.00 | 18,771.61 | -0.52% | 362 |
| Jul 21, 2025 | 19,250.00 | 19,550.00 | 19,075.00 | 19,150.00 | 18,870.15 | -0.78% | 981 |
| Jul 18, 2025 | 19,100.00 | 19,300.00 | 19,100.00 | 19,300.00 | 19,017.96 | 2.52% | 1,280 |
| Jul 17, 2025 | 18,475.00 | 18,825.00 | 18,250.00 | 18,825.00 | 18,549.90 | 0.67% | 597 |
| Jul 16, 2025 | 18,650.00 | 18,850.00 | 18,475.00 | 18,700.00 | 18,426.73 | -1.19% | 810 |