Bunge Global SA (BCBA:BNGD)
Argentina
· Delayed Price · Currency is ARS · Price in USD 25.16
0.00 (0.00%)
At close: Mar 2, 2026
Bunge Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 3.67% | 66 |
| Feb 27, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -2.53% | 3 |
| Feb 26, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.40% | 40 |
| Feb 24, 2026 | 24.55 | 25.00 | 24.55 | 25.00 | 25.00 | -1.88% | 22 |
| Feb 20, 2026 | 25.25 | 25.61 | 25.25 | 25.48 | 25.48 | 1.76% | 16 |
| Feb 18, 2026 | 23.99 | 25.04 | 23.99 | 25.04 | 25.04 | -1.38% | 75 |
| Feb 12, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.25 | 6.77% | 36 |
| Feb 9, 2026 | 24.43 | 24.43 | 23.78 | 23.78 | 23.65 | -1.74% | 4 |
| Feb 4, 2026 | 24.03 | 24.20 | 24.03 | 24.20 | 24.07 | 2.11% | 409 |
| Feb 3, 2026 | 23.60 | 23.70 | 23.60 | 23.70 | 23.57 | 0.85% | 398 |
| Jan 30, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.37 | 0.82% | 1 |
| Jan 29, 2026 | 24.36 | 24.36 | 23.31 | 23.31 | 23.18 | -4.31% | 79 |
| Jan 28, 2026 | 24.25 | 24.36 | 24.25 | 24.36 | 24.23 | 1.50% | 3 |
| Jan 27, 2026 | 24.03 | 24.03 | 24.00 | 24.00 | 23.87 | 0.42% | 103 |
| Jan 26, 2026 | 24.47 | 24.47 | 23.90 | 23.90 | 23.77 | 1.83% | 96 |
| Jan 23, 2026 | 23.50 | 23.50 | 23.47 | 23.47 | 23.34 | 2.80% | 11 |
| Jan 21, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.70 | 2.42% | 76 |
| Jan 20, 2026 | 21.87 | 22.91 | 21.87 | 22.29 | 22.17 | -1.37% | 36 |
| Jan 19, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.48 | 3.43% | 15 |
| Jan 16, 2026 | 22.78 | 23.23 | 21.78 | 21.85 | 21.73 | 0.92% | 330 |
| Jan 15, 2026 | 21.51 | 21.65 | 21.51 | 21.65 | 21.53 | 1.07% | 6 |
| Jan 14, 2026 | 20.75 | 21.84 | 20.50 | 21.42 | 21.30 | 3.28% | 403 |
| Jan 13, 2026 | 20.85 | 20.85 | 20.74 | 20.74 | 20.63 | 4.17% | 8 |
| Jan 9, 2026 | 19.55 | 19.91 | 19.55 | 19.91 | 19.80 | -0.15% | 29 |
| Jan 8, 2026 | 19.95 | 19.95 | 19.94 | 19.94 | 19.83 | 7.78% | 16 |
| Jan 5, 2026 | 18.49 | 18.50 | 18.49 | 18.50 | 18.40 | -0.16% | 129 |
| Jan 2, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.43 | 0.05% | 162 |
| Dec 30, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.42 | 5.65% | 42 |
| Dec 29, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.43 | -4.99% | 7 |
| Dec 26, 2025 | 17.20 | 18.50 | 17.16 | 18.45 | 18.35 | 0.27% | 14 |
| Dec 23, 2025 | 18.41 | 18.94 | 18.26 | 18.40 | 18.30 | -3.06% | 259 |
| Dec 22, 2025 | 18.60 | 18.98 | 18.00 | 18.98 | 18.88 | 2.04% | 43 |
| Dec 17, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.50 | - | 83 |
| Dec 16, 2025 | 18.87 | 18.87 | 18.60 | 18.60 | 18.50 | -1.38% | 6 |
| Dec 15, 2025 | 18.80 | 18.86 | 18.80 | 18.86 | 18.76 | 0.32% | 45 |
| Dec 12, 2025 | 18.15 | 19.05 | 18.15 | 18.80 | 18.70 | 0.27% | 46 |
| Dec 11, 2025 | 19.11 | 19.23 | 18.74 | 18.75 | 18.65 | 3.02% | 61 |
| Dec 9, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.10 | -0.33% | 2 |
| Dec 5, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.16 | -6.12% | 4 |
| Dec 4, 2025 | 20.32 | 20.32 | 19.45 | 19.45 | 19.34 | -3.62% | 19 |
| Dec 3, 2025 | 20.18 | 20.18 | 19.72 | 20.18 | 20.07 | 1.46% | 146 |
| Dec 1, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.78 | 4.57% | 6 |
| Nov 28, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.92 | 0.74% | 4 |
| Nov 27, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.78 | -4.26% | 2 |
| Nov 26, 2025 | 19.57 | 19.72 | 19.57 | 19.72 | 19.61 | 3.14% | 66 |
| Nov 25, 2025 | 19.60 | 19.60 | 19.12 | 19.12 | 19.01 | -4.45% | 10 |
| Nov 20, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.90 | 3.68% | 1 |
| Nov 18, 2025 | 19.22 | 19.30 | 19.22 | 19.30 | 19.19 | 0.47% | 9 |
| Nov 14, 2025 | 20.30 | 20.30 | 19.21 | 19.21 | 18.98 | -6.16% | 12 |
| Nov 13, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.22 | -0.15% | 49 |
| Nov 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.25 | 7.67% | 17 |
| Nov 11, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 18.81 | -4.32% | 5 |
| Nov 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.66 | -0.50% | 1 |
| Nov 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.76 | 4.22% | 21 |
| Nov 6, 2025 | 20.50 | 20.50 | 19.19 | 19.19 | 18.96 | -5.00% | 23 |
| Nov 5, 2025 | 20.29 | 20.29 | 20.20 | 20.20 | 19.96 | 6.32% | 83 |
| Nov 4, 2025 | 20.10 | 20.10 | 19.00 | 19.00 | 18.77 | 2.10% | 122 |
| Nov 3, 2025 | 18.50 | 19.50 | 18.50 | 18.61 | 18.39 | -2.57% | 37 |
| Oct 31, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.87 | -6.37% | 201 |
| Oct 30, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.15 | 2.00% | 31 |
| Oct 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.76 | -0.50% | 5 |
| Oct 28, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.86 | -0.30% | 9 |
| Oct 27, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 19.92 | 5.00% | 4 |
| Oct 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.97 | -4.00% | 1 |
| Oct 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.76 | 1.01% | 2 |
| Oct 17, 2025 | 19.60 | 19.80 | 19.21 | 19.80 | 19.56 | 3.83% | 64 |
| Oct 16, 2025 | 19.05 | 19.07 | 19.05 | 19.07 | 18.84 | 0.37% | 572 |
| Oct 15, 2025 | 17.57 | 19.00 | 17.57 | 19.00 | 18.77 | 11.76% | 119 |
| Oct 14, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 16.79 | - | 27 |
| Oct 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.79 | 3.53% | 10 |
| Oct 8, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.22 | -1.08% | 1 |
| Oct 7, 2025 | 17.10 | 17.20 | 16.60 | 16.60 | 16.40 | -6.90% | 900 |
| Oct 6, 2025 | 17.70 | 17.90 | 17.70 | 17.83 | 17.61 | 0.73% | 19 |
| Oct 3, 2025 | 18.00 | 18.00 | 17.70 | 17.70 | 17.49 | 0.57% | 80 |
| Sep 30, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.39 | 6.67% | 2 |
| Sep 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.30 | 3.19% | 34 |
| Sep 22, 2025 | 16.30 | 16.30 | 15.99 | 15.99 | 15.80 | -7.03% | 1,852 |
| Sep 15, 2025 | 16.35 | 17.20 | 16.35 | 17.20 | 16.99 | -1.71% | 123 |
| Sep 11, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.29 | 1.16% | 20 |
| Sep 9, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.09 | - | 19 |
| Sep 4, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.09 | 1.76% | 10 |