Bunge Global SA (BCBA:BNGD)
Argentina
· Delayed Price · Currency is ARS · Price in USD 25.58
-0.75 (-2.85%)
At close: Apr 27, 2026
Bunge Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 26.32 | 26.59 | 25.58 | 25.58 | 25.58 | -2.85% | 194 |
| Apr 24, 2026 | 25.59 | 26.33 | 25.59 | 26.33 | 26.33 | 1.58% | 27 |
| Apr 23, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -1.44% | 20 |
| Apr 22, 2026 | 26.32 | 26.32 | 26.30 | 26.30 | 26.30 | -0.15% | 2 |
| Apr 21, 2026 | 26.04 | 26.34 | 25.53 | 26.34 | 26.34 | 4.65% | 79 |
| Apr 20, 2026 | 25.17 | 25.18 | 25.17 | 25.17 | 25.17 | 1.08% | 3 |
| Apr 17, 2026 | 24.60 | 24.90 | 24.19 | 24.90 | 24.90 | 0.77% | 48 |
| Apr 16, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.24% | 2 |
| Apr 15, 2026 | 25.02 | 25.02 | 24.77 | 24.77 | 24.77 | -1.35% | 24 |
| Apr 14, 2026 | 26.38 | 26.38 | 25.11 | 25.11 | 25.11 | -3.98% | 5 |
| Apr 13, 2026 | 25.57 | 26.25 | 25.55 | 26.15 | 26.15 | -0.15% | 317 |
| Apr 10, 2026 | 26.23 | 26.23 | 25.60 | 26.19 | 26.19 | 0.34% | 8 |
| Apr 9, 2026 | 26.00 | 26.10 | 25.61 | 26.10 | 26.10 | -0.50% | 5 |
| Apr 8, 2026 | 25.90 | 26.23 | 25.55 | 26.23 | 26.23 | -2.38% | 25 |
| Apr 7, 2026 | 26.87 | 26.87 | 26.27 | 26.87 | 26.87 | -1.39% | 13 |
| Apr 6, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 2.06% | 4 |
| Apr 1, 2026 | 26.32 | 26.70 | 25.62 | 26.70 | 26.70 | 3.69% | 201 |
| Mar 31, 2026 | 26.50 | 26.50 | 25.64 | 25.75 | 25.75 | -2.57% | 361 |
| Mar 30, 2026 | 27.00 | 27.33 | 26.43 | 26.43 | 26.43 | -2.40% | 212 |
| Mar 27, 2026 | 25.80 | 27.41 | 25.80 | 27.08 | 27.08 | 3.04% | 358 |
| Mar 26, 2026 | 26.25 | 26.29 | 25.02 | 26.28 | 26.28 | 2.30% | 84 |
| Mar 25, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.47% | 7 |
| Mar 23, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 5.57% | 40 |
| Mar 20, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -4.12% | 25 |
| Mar 19, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -2.02% | 6 |
| Mar 17, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -2.09% | 4 |
| Mar 13, 2026 | 26.34 | 26.34 | 26.33 | 26.33 | 26.33 | -0.11% | 3 |
| Mar 12, 2026 | 26.46 | 26.46 | 25.71 | 26.36 | 26.36 | 4.19% | 74 |
| Mar 11, 2026 | 24.99 | 25.30 | 24.99 | 25.30 | 25.30 | 2.89% | 167 |
| Mar 9, 2026 | 24.51 | 24.95 | 24.51 | 24.59 | 24.59 | -2.27% | 31 |
| 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 |