Bunge Global SA (BCBA:BNGD)
Argentina
· Delayed Price · Currency is ARS · Price in USD 18.26
-1.19 (-6.12%)
At close: Dec 5, 2025
Bunge Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.32 | 20.32 | 19.45 | 19.45 | 19.45 | -3.62% | 19 |
| Dec 3, 2025 | 20.18 | 20.18 | 19.72 | 20.18 | 20.18 | 1.46% | 146 |
| Dec 1, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 4.57% | 6 |
| Nov 28, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.74% | 4 |
| Nov 27, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -4.26% | 2 |
| Nov 26, 2025 | 19.57 | 19.72 | 19.57 | 19.72 | 19.72 | 3.14% | 66 |
| Nov 25, 2025 | 19.60 | 19.60 | 19.12 | 19.12 | 19.12 | -4.45% | 10 |
| Nov 20, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 3.68% | 1 |
| Nov 18, 2025 | 19.22 | 19.30 | 19.22 | 19.30 | 19.30 | 0.47% | 9 |
| Nov 14, 2025 | 20.30 | 20.30 | 19.21 | 19.21 | 19.07 | -6.16% | 12 |
| Nov 13, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.32 | -0.15% | 49 |
| Nov 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.35 | 7.67% | 17 |
| Nov 11, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 18.90 | -4.32% | 5 |
| Nov 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.75 | -0.50% | 1 |
| Nov 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.85 | 4.22% | 21 |
| Nov 6, 2025 | 20.50 | 20.50 | 19.19 | 19.19 | 19.05 | -5.00% | 23 |
| Nov 5, 2025 | 20.29 | 20.29 | 20.20 | 20.20 | 20.05 | 6.32% | 83 |
| Nov 4, 2025 | 20.10 | 20.10 | 19.00 | 19.00 | 18.86 | 2.10% | 122 |
| Nov 3, 2025 | 18.50 | 19.50 | 18.50 | 18.61 | 18.47 | -2.57% | 37 |
| Oct 31, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.96 | -6.37% | 201 |
| Oct 30, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.25 | 2.00% | 31 |
| Oct 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.85 | -0.50% | 5 |
| Oct 28, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.95 | -0.30% | 9 |
| Oct 27, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.01 | 5.00% | 4 |
| Oct 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.06 | -4.00% | 1 |
| Oct 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.85 | 1.01% | 2 |
| Oct 17, 2025 | 19.60 | 19.80 | 19.21 | 19.80 | 19.66 | 3.83% | 64 |
| Oct 16, 2025 | 19.05 | 19.07 | 19.05 | 19.07 | 18.93 | 0.37% | 572 |
| Oct 15, 2025 | 17.57 | 19.00 | 17.57 | 19.00 | 18.86 | 11.76% | 119 |
| Oct 14, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 16.88 | - | 27 |
| Oct 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.88 | 3.53% | 10 |
| Oct 8, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.30 | -1.08% | 1 |
| Oct 7, 2025 | 17.10 | 17.20 | 16.60 | 16.60 | 16.48 | -6.90% | 900 |
| Oct 6, 2025 | 17.70 | 17.90 | 17.70 | 17.83 | 17.70 | 0.73% | 19 |
| Oct 3, 2025 | 18.00 | 18.00 | 17.70 | 17.70 | 17.57 | 0.57% | 80 |
| Sep 30, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.47 | 6.67% | 2 |
| Sep 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.38 | 3.19% | 34 |
| Sep 22, 2025 | 16.30 | 16.30 | 15.99 | 15.99 | 15.87 | -7.03% | 1,852 |
| Sep 15, 2025 | 16.35 | 17.20 | 16.35 | 17.20 | 17.07 | -1.71% | 123 |
| Sep 11, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.37 | 1.16% | 20 |
| Sep 9, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.17 | - | 19 |
| Sep 4, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.17 | 1.76% | 10 |
| Sep 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.88 | 0.29% | 1 |
| Aug 19, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.83 | 4.63% | 19 |
| Aug 18, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.96 | 1.25% | 1 |
| Aug 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.76 | -8.05% | 19 |
| Aug 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.14 | 4.19% | 2 |
| Aug 6, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.45 | 4.37% | 10 |
| Aug 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.76 | - | 31 |
| Jul 31, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 15.76 | -1.54% | 29 |
| Jul 30, 2025 | 15.50 | 16.25 | 15.50 | 16.25 | 16.01 | 7.26% | 41 |
| Jul 29, 2025 | 16.20 | 16.20 | 15.15 | 15.15 | 14.92 | -5.90% | 39 |
| Jul 28, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 15.86 | 15.83% | 8 |
| Jul 22, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.69 | -15.24% | 5 |
| Jul 21, 2025 | 16.00 | 16.50 | 16.00 | 16.40 | 16.15 | 18.84% | 61 |
| Jul 16, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.59 | -6.44% | 3 |
| Jul 14, 2025 | 15.10 | 16.00 | 14.75 | 14.75 | 14.53 | -8.39% | 404 |
| Jul 11, 2025 | 14.30 | 16.10 | 14.30 | 16.10 | 15.86 | 1.90% | 110 |
| Jul 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.56 | 4.29% | 29 |
| Jul 8, 2025 | 14.90 | 15.90 | 14.90 | 15.15 | 14.92 | -6.19% | 230 |
| Jul 7, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 15.91 | -5.00% | 12 |
| Jul 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.74 | 6.58% | 31 |
| Jun 25, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.71 | -1.54% | 5 |
| Jun 23, 2025 | 16.15 | 16.20 | 16.15 | 16.20 | 15.96 | -10.00% | 101 |
| Jun 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.73 | 6.51% | 100 |
| Jun 13, 2025 | 16.60 | 16.90 | 16.60 | 16.90 | 16.65 | 7.64% | 48 |
| Jun 6, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | 15.46 | -4.85% | 4 |
| Jun 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.25 | 11.49% | 18 |