Skip to main content
Bunge Global SA (BG)
NYSE: BG · Real-Time Price · USD
118.63
+1.96 (1.68%)
Mar 9, 2026, 2:19 PM EDT - Market open

Bunge Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026116.67119.84115.68117.60-0.80%890,186
Mar 6, 2026113.36117.47112.29116.67116.673.07%2,432,705
Mar 5, 2026115.15115.15111.72113.20113.20-1.57%1,955,719
Mar 4, 2026117.49117.49114.05115.01115.01-1.38%981,897
Mar 3, 2026117.94118.03115.62116.62116.62-3.31%1,301,871
Mar 2, 2026120.79121.16118.75120.61120.61-0.03%1,023,463
Feb 27, 2026119.47121.20117.80120.65120.651.03%1,722,370
Feb 26, 2026120.71122.36118.22119.42119.42-1.61%1,574,218
Feb 25, 2026122.94123.34119.80121.38121.38-0.92%1,715,254
Feb 24, 2026121.38122.68119.71122.51122.510.98%1,777,713
Feb 23, 2026121.92124.55120.77121.32121.32-0.52%1,224,503
Feb 20, 2026123.66123.88121.38121.95121.95-1.25%1,021,985
Feb 19, 2026121.96123.59121.27123.49123.491.41%1,181,729
Feb 18, 2026121.88123.78120.33121.77121.77-0.09%1,343,483
Feb 17, 2026122.00122.57118.82121.88121.88-0.53%1,161,759
Feb 13, 2026121.31124.78120.69122.53121.830.65%1,669,571
Feb 12, 2026122.44123.24120.22121.74121.05-0.24%1,451,743
Feb 11, 2026118.89122.19118.65122.03121.333.09%1,505,228
Feb 10, 2026119.30119.37115.18118.37117.69-0.24%1,620,457
Feb 9, 2026116.11118.87115.00118.65117.972.41%1,514,335
Feb 6, 2026113.82117.45112.83115.86115.201.69%1,671,986
Feb 5, 2026118.81118.98113.25113.94113.29-2.81%2,261,950
Feb 4, 2026116.56121.64116.05117.23116.560.30%2,943,366
Feb 3, 2026111.85117.28110.30116.88116.212.54%2,272,349
Feb 2, 2026112.33114.04111.73113.98113.330.09%1,593,033
Jan 30, 2026113.63114.21111.69113.88113.23-1.10%2,051,911
Jan 29, 2026117.07119.58114.56115.15114.49-0.13%1,190,902
Jan 28, 2026116.81118.50113.98115.30114.64-0.73%1,426,381
Jan 27, 2026113.65116.77113.30116.15115.491.98%1,348,564
Jan 26, 2026114.00114.88112.87113.89113.240.26%1,130,936
Jan 23, 2026113.42114.00111.62113.60112.950.83%1,486,652
Jan 22, 2026112.29112.90111.32112.66112.020.53%1,824,088
Jan 21, 2026110.00112.59109.33112.07111.431.83%2,321,162
Jan 20, 2026107.41110.37106.14110.06109.432.09%2,107,737
Jan 16, 2026107.64108.83106.96107.81107.19-0.94%1,976,561
Jan 15, 2026104.94108.84104.94108.83108.213.20%2,590,707
Jan 14, 2026103.33106.62102.59105.46104.862.80%2,347,281
Jan 13, 2026100.59102.61100.57102.59102.001.55%1,348,201
Jan 12, 2026100.33101.4899.59101.02100.441.03%1,352,042
Jan 9, 202698.91100.1297.9099.9999.422.54%1,630,679
Jan 8, 202692.5299.2892.1397.5196.955.31%2,364,303
Jan 7, 202693.7493.8691.1392.5992.06-1.88%1,937,271
Jan 6, 202693.9295.2093.3494.3693.821.03%1,597,326
Jan 5, 202692.3693.4090.6993.4092.870.82%2,514,987
Jan 2, 202689.2093.0288.7092.6492.114.00%1,465,755
Dec 31, 202589.5090.0489.0589.0888.57-0.67%757,654
Dec 30, 202590.2490.2489.4089.6889.170.36%944,017
Dec 29, 202588.9689.4988.7389.3688.850.31%1,352,256
Dec 26, 202588.6789.1788.3789.0888.570.44%810,046
Dec 24, 202589.1189.1688.5288.6988.180.16%591,016
Dec 23, 202589.9790.1788.2488.5588.04-1.38%1,212,240
Dec 22, 202591.9592.2889.0989.7989.28-1.84%1,424,918
Dec 19, 202591.3892.0390.8191.4790.95-0.27%3,071,764
Dec 18, 202592.8193.9391.6791.7291.20-1.28%1,391,209
Dec 17, 202592.7093.4992.1892.9192.380.70%1,436,795
Dec 16, 202594.9494.9491.8092.2691.73-0.36%1,627,237
Dec 15, 202591.9792.9390.1192.5992.06-0.27%1,229,021
Dec 12, 202593.2093.9891.6492.8492.31-0.46%1,345,077
Dec 11, 202591.4593.9391.2593.2792.741.93%1,101,361
Dec 10, 202591.6692.4390.1291.5090.980.05%1,068,590
Dec 9, 202591.6092.6691.0291.4590.93-0.50%1,065,441
Dec 8, 202593.4693.6091.6391.9191.39-1.84%1,060,258
Dec 5, 202594.3094.8093.6193.6393.10-0.81%919,284
Dec 4, 202595.7595.9992.4094.3993.85-0.94%1,084,199
Dec 3, 202596.7097.3595.1495.2994.75-0.79%1,034,400
Dec 2, 202597.1297.2595.5896.0595.50-0.38%1,409,340
Dec 1, 202596.4097.4095.5396.4295.870.36%1,479,534
Nov 28, 202596.4797.0995.9996.0795.52-0.42%514,512
Nov 26, 202596.5297.3196.0496.4895.93-0.03%1,115,908
Nov 25, 202593.6396.5193.3196.5195.963.21%1,442,107
Nov 24, 202594.5094.9193.4893.5192.98-1.13%1,666,332
Nov 21, 202592.9195.3392.5694.5894.041.92%1,372,512
Nov 20, 202593.4694.6192.7092.8092.27-0.38%1,838,973
Nov 19, 202596.2896.7391.0993.1592.62-3.11%2,610,602
Nov 18, 202593.9896.6293.4496.1495.592.31%1,370,359
Nov 17, 202595.0996.7193.9193.9793.43-2.12%1,436,717
Nov 14, 202596.5097.5094.9296.0194.76-0.92%1,113,936
Nov 13, 202596.2498.3996.0596.9095.630.62%1,610,469
Nov 12, 202596.1697.7595.6096.3095.04-0.16%1,288,843
Nov 11, 202595.1596.8494.6696.4595.191.45%1,272,730
Nov 10, 202595.7295.7293.5595.0793.830.37%1,272,926
Nov 7, 202595.0795.2393.5494.7293.48-0.05%1,486,829
Nov 6, 202596.8797.5994.1094.7793.53-0.84%2,860,212
Nov 5, 202592.9298.6892.9295.5794.321.78%2,515,720
Nov 4, 202592.8295.3491.6093.9092.67-0.13%2,052,610
Nov 3, 202594.8094.8092.8594.0292.79-0.61%1,300,888
Oct 31, 202594.5695.3793.7694.6093.36-0.57%1,112,200
Oct 30, 202595.9596.8795.0095.1493.90-1.00%1,164,083
Oct 29, 202596.5097.0995.7596.1094.85-0.28%1,203,897
Oct 28, 202595.7897.1995.4196.3795.11-0.05%1,191,494
Oct 27, 202599.4799.5596.1896.4295.16-1.41%1,219,818
Oct 24, 202597.2097.8596.8197.8096.521.15%887,943
Oct 23, 202596.5097.1994.8596.6995.431.27%1,074,929
Oct 22, 202594.6995.5493.2895.4894.230.79%1,361,411
Oct 21, 202597.2597.2594.4494.7393.49-2.59%1,884,604
Oct 20, 202598.0099.4196.6597.2595.98-0.26%1,928,556
Oct 17, 202594.9298.2392.6997.5096.232.28%2,699,405
Oct 16, 202594.0098.1193.9795.3394.092.41%4,215,836
Oct 15, 202588.7993.4488.0893.0991.8712.96%4,998,185
Oct 14, 202580.1582.7279.1282.4181.331.77%2,300,552