Bunge Global SA (BG)
NYSE: BG · Real-Time Price · USD
118.43
+1.76 (1.51%)
Mar 9, 2026, 2:14 PM EDT - Market open
Bunge Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 116.67 | 119.84 | 115.68 | 117.60 | - | 0.80% | 890,186 |
| Mar 6, 2026 | 113.36 | 117.47 | 112.29 | 116.67 | 116.67 | 3.07% | 2,432,705 |
| Mar 5, 2026 | 115.15 | 115.15 | 111.72 | 113.20 | 113.20 | -1.57% | 1,955,719 |
| Mar 4, 2026 | 117.49 | 117.49 | 114.05 | 115.01 | 115.01 | -1.38% | 981,897 |
| Mar 3, 2026 | 117.94 | 118.03 | 115.62 | 116.62 | 116.62 | -3.31% | 1,301,871 |
| Mar 2, 2026 | 120.79 | 121.16 | 118.75 | 120.61 | 120.61 | -0.03% | 1,023,463 |
| Feb 27, 2026 | 119.47 | 121.20 | 117.80 | 120.65 | 120.65 | 1.03% | 1,722,370 |
| Feb 26, 2026 | 120.71 | 122.36 | 118.22 | 119.42 | 119.42 | -1.61% | 1,574,218 |
| Feb 25, 2026 | 122.94 | 123.34 | 119.80 | 121.38 | 121.38 | -0.92% | 1,715,254 |
| Feb 24, 2026 | 121.38 | 122.68 | 119.71 | 122.51 | 122.51 | 0.98% | 1,777,713 |
| Feb 23, 2026 | 121.92 | 124.55 | 120.77 | 121.32 | 121.32 | -0.52% | 1,224,503 |
| Feb 20, 2026 | 123.66 | 123.88 | 121.38 | 121.95 | 121.95 | -1.25% | 1,021,985 |
| Feb 19, 2026 | 121.96 | 123.59 | 121.27 | 123.49 | 123.49 | 1.41% | 1,181,729 |
| Feb 18, 2026 | 121.88 | 123.78 | 120.33 | 121.77 | 121.77 | -0.09% | 1,343,483 |
| Feb 17, 2026 | 122.00 | 122.57 | 118.82 | 121.88 | 121.88 | -0.53% | 1,161,759 |
| Feb 13, 2026 | 121.31 | 124.78 | 120.69 | 122.53 | 121.83 | 0.65% | 1,669,571 |
| Feb 12, 2026 | 122.44 | 123.24 | 120.22 | 121.74 | 121.05 | -0.24% | 1,451,743 |
| Feb 11, 2026 | 118.89 | 122.19 | 118.65 | 122.03 | 121.33 | 3.09% | 1,505,228 |
| Feb 10, 2026 | 119.30 | 119.37 | 115.18 | 118.37 | 117.69 | -0.24% | 1,620,457 |
| Feb 9, 2026 | 116.11 | 118.87 | 115.00 | 118.65 | 117.97 | 2.41% | 1,514,335 |
| Feb 6, 2026 | 113.82 | 117.45 | 112.83 | 115.86 | 115.20 | 1.69% | 1,671,986 |
| Feb 5, 2026 | 118.81 | 118.98 | 113.25 | 113.94 | 113.29 | -2.81% | 2,261,950 |
| Feb 4, 2026 | 116.56 | 121.64 | 116.05 | 117.23 | 116.56 | 0.30% | 2,943,366 |
| Feb 3, 2026 | 111.85 | 117.28 | 110.30 | 116.88 | 116.21 | 2.54% | 2,272,349 |
| Feb 2, 2026 | 112.33 | 114.04 | 111.73 | 113.98 | 113.33 | 0.09% | 1,593,033 |
| Jan 30, 2026 | 113.63 | 114.21 | 111.69 | 113.88 | 113.23 | -1.10% | 2,051,911 |
| Jan 29, 2026 | 117.07 | 119.58 | 114.56 | 115.15 | 114.49 | -0.13% | 1,190,902 |
| Jan 28, 2026 | 116.81 | 118.50 | 113.98 | 115.30 | 114.64 | -0.73% | 1,426,381 |
| Jan 27, 2026 | 113.65 | 116.77 | 113.30 | 116.15 | 115.49 | 1.98% | 1,348,564 |
| Jan 26, 2026 | 114.00 | 114.88 | 112.87 | 113.89 | 113.24 | 0.26% | 1,130,936 |
| Jan 23, 2026 | 113.42 | 114.00 | 111.62 | 113.60 | 112.95 | 0.83% | 1,486,652 |
| Jan 22, 2026 | 112.29 | 112.90 | 111.32 | 112.66 | 112.02 | 0.53% | 1,824,088 |
| Jan 21, 2026 | 110.00 | 112.59 | 109.33 | 112.07 | 111.43 | 1.83% | 2,321,162 |
| Jan 20, 2026 | 107.41 | 110.37 | 106.14 | 110.06 | 109.43 | 2.09% | 2,107,737 |
| Jan 16, 2026 | 107.64 | 108.83 | 106.96 | 107.81 | 107.19 | -0.94% | 1,976,561 |
| Jan 15, 2026 | 104.94 | 108.84 | 104.94 | 108.83 | 108.21 | 3.20% | 2,590,707 |
| Jan 14, 2026 | 103.33 | 106.62 | 102.59 | 105.46 | 104.86 | 2.80% | 2,347,281 |
| Jan 13, 2026 | 100.59 | 102.61 | 100.57 | 102.59 | 102.00 | 1.55% | 1,348,201 |
| Jan 12, 2026 | 100.33 | 101.48 | 99.59 | 101.02 | 100.44 | 1.03% | 1,352,042 |
| Jan 9, 2026 | 98.91 | 100.12 | 97.90 | 99.99 | 99.42 | 2.54% | 1,630,679 |
| Jan 8, 2026 | 92.52 | 99.28 | 92.13 | 97.51 | 96.95 | 5.31% | 2,364,303 |
| Jan 7, 2026 | 93.74 | 93.86 | 91.13 | 92.59 | 92.06 | -1.88% | 1,937,271 |
| Jan 6, 2026 | 93.92 | 95.20 | 93.34 | 94.36 | 93.82 | 1.03% | 1,597,326 |
| Jan 5, 2026 | 92.36 | 93.40 | 90.69 | 93.40 | 92.87 | 0.82% | 2,514,987 |
| Jan 2, 2026 | 89.20 | 93.02 | 88.70 | 92.64 | 92.11 | 4.00% | 1,465,755 |
| Dec 31, 2025 | 89.50 | 90.04 | 89.05 | 89.08 | 88.57 | -0.67% | 757,654 |
| Dec 30, 2025 | 90.24 | 90.24 | 89.40 | 89.68 | 89.17 | 0.36% | 944,017 |
| Dec 29, 2025 | 88.96 | 89.49 | 88.73 | 89.36 | 88.85 | 0.31% | 1,352,256 |
| Dec 26, 2025 | 88.67 | 89.17 | 88.37 | 89.08 | 88.57 | 0.44% | 810,046 |
| Dec 24, 2025 | 89.11 | 89.16 | 88.52 | 88.69 | 88.18 | 0.16% | 591,016 |
| Dec 23, 2025 | 89.97 | 90.17 | 88.24 | 88.55 | 88.04 | -1.38% | 1,212,240 |
| Dec 22, 2025 | 91.95 | 92.28 | 89.09 | 89.79 | 89.28 | -1.84% | 1,424,918 |
| Dec 19, 2025 | 91.38 | 92.03 | 90.81 | 91.47 | 90.95 | -0.27% | 3,071,764 |
| Dec 18, 2025 | 92.81 | 93.93 | 91.67 | 91.72 | 91.20 | -1.28% | 1,391,209 |
| Dec 17, 2025 | 92.70 | 93.49 | 92.18 | 92.91 | 92.38 | 0.70% | 1,436,795 |
| Dec 16, 2025 | 94.94 | 94.94 | 91.80 | 92.26 | 91.73 | -0.36% | 1,627,237 |
| Dec 15, 2025 | 91.97 | 92.93 | 90.11 | 92.59 | 92.06 | -0.27% | 1,229,021 |
| Dec 12, 2025 | 93.20 | 93.98 | 91.64 | 92.84 | 92.31 | -0.46% | 1,345,077 |
| Dec 11, 2025 | 91.45 | 93.93 | 91.25 | 93.27 | 92.74 | 1.93% | 1,101,361 |
| Dec 10, 2025 | 91.66 | 92.43 | 90.12 | 91.50 | 90.98 | 0.05% | 1,068,590 |
| Dec 9, 2025 | 91.60 | 92.66 | 91.02 | 91.45 | 90.93 | -0.50% | 1,065,441 |
| Dec 8, 2025 | 93.46 | 93.60 | 91.63 | 91.91 | 91.39 | -1.84% | 1,060,258 |
| Dec 5, 2025 | 94.30 | 94.80 | 93.61 | 93.63 | 93.10 | -0.81% | 919,284 |
| Dec 4, 2025 | 95.75 | 95.99 | 92.40 | 94.39 | 93.85 | -0.94% | 1,084,199 |
| Dec 3, 2025 | 96.70 | 97.35 | 95.14 | 95.29 | 94.75 | -0.79% | 1,034,400 |
| Dec 2, 2025 | 97.12 | 97.25 | 95.58 | 96.05 | 95.50 | -0.38% | 1,409,340 |
| Dec 1, 2025 | 96.40 | 97.40 | 95.53 | 96.42 | 95.87 | 0.36% | 1,479,534 |
| Nov 28, 2025 | 96.47 | 97.09 | 95.99 | 96.07 | 95.52 | -0.42% | 514,512 |
| Nov 26, 2025 | 96.52 | 97.31 | 96.04 | 96.48 | 95.93 | -0.03% | 1,115,908 |
| Nov 25, 2025 | 93.63 | 96.51 | 93.31 | 96.51 | 95.96 | 3.21% | 1,442,107 |
| Nov 24, 2025 | 94.50 | 94.91 | 93.48 | 93.51 | 92.98 | -1.13% | 1,666,332 |
| Nov 21, 2025 | 92.91 | 95.33 | 92.56 | 94.58 | 94.04 | 1.92% | 1,372,512 |
| Nov 20, 2025 | 93.46 | 94.61 | 92.70 | 92.80 | 92.27 | -0.38% | 1,838,973 |
| Nov 19, 2025 | 96.28 | 96.73 | 91.09 | 93.15 | 92.62 | -3.11% | 2,610,602 |
| Nov 18, 2025 | 93.98 | 96.62 | 93.44 | 96.14 | 95.59 | 2.31% | 1,370,359 |
| Nov 17, 2025 | 95.09 | 96.71 | 93.91 | 93.97 | 93.43 | -2.12% | 1,436,717 |
| Nov 14, 2025 | 96.50 | 97.50 | 94.92 | 96.01 | 94.76 | -0.92% | 1,113,936 |
| Nov 13, 2025 | 96.24 | 98.39 | 96.05 | 96.90 | 95.63 | 0.62% | 1,610,469 |
| Nov 12, 2025 | 96.16 | 97.75 | 95.60 | 96.30 | 95.04 | -0.16% | 1,288,843 |
| Nov 11, 2025 | 95.15 | 96.84 | 94.66 | 96.45 | 95.19 | 1.45% | 1,272,730 |
| Nov 10, 2025 | 95.72 | 95.72 | 93.55 | 95.07 | 93.83 | 0.37% | 1,272,926 |
| Nov 7, 2025 | 95.07 | 95.23 | 93.54 | 94.72 | 93.48 | -0.05% | 1,486,829 |
| Nov 6, 2025 | 96.87 | 97.59 | 94.10 | 94.77 | 93.53 | -0.84% | 2,860,212 |
| Nov 5, 2025 | 92.92 | 98.68 | 92.92 | 95.57 | 94.32 | 1.78% | 2,515,720 |
| Nov 4, 2025 | 92.82 | 95.34 | 91.60 | 93.90 | 92.67 | -0.13% | 2,052,610 |
| Nov 3, 2025 | 94.80 | 94.80 | 92.85 | 94.02 | 92.79 | -0.61% | 1,300,888 |
| Oct 31, 2025 | 94.56 | 95.37 | 93.76 | 94.60 | 93.36 | -0.57% | 1,112,200 |
| Oct 30, 2025 | 95.95 | 96.87 | 95.00 | 95.14 | 93.90 | -1.00% | 1,164,083 |
| Oct 29, 2025 | 96.50 | 97.09 | 95.75 | 96.10 | 94.85 | -0.28% | 1,203,897 |
| Oct 28, 2025 | 95.78 | 97.19 | 95.41 | 96.37 | 95.11 | -0.05% | 1,191,494 |
| Oct 27, 2025 | 99.47 | 99.55 | 96.18 | 96.42 | 95.16 | -1.41% | 1,219,818 |
| Oct 24, 2025 | 97.20 | 97.85 | 96.81 | 97.80 | 96.52 | 1.15% | 887,943 |
| Oct 23, 2025 | 96.50 | 97.19 | 94.85 | 96.69 | 95.43 | 1.27% | 1,074,929 |
| Oct 22, 2025 | 94.69 | 95.54 | 93.28 | 95.48 | 94.23 | 0.79% | 1,361,411 |
| Oct 21, 2025 | 97.25 | 97.25 | 94.44 | 94.73 | 93.49 | -2.59% | 1,884,604 |
| Oct 20, 2025 | 98.00 | 99.41 | 96.65 | 97.25 | 95.98 | -0.26% | 1,928,556 |
| Oct 17, 2025 | 94.92 | 98.23 | 92.69 | 97.50 | 96.23 | 2.28% | 2,699,405 |
| Oct 16, 2025 | 94.00 | 98.11 | 93.97 | 95.33 | 94.09 | 2.41% | 4,215,836 |
| Oct 15, 2025 | 88.79 | 93.44 | 88.08 | 93.09 | 91.87 | 12.96% | 4,998,185 |
| Oct 14, 2025 | 80.15 | 82.72 | 79.12 | 82.41 | 81.33 | 1.77% | 2,300,552 |