Bunge Global SA (BG)
NYSE: BG · Real-Time Price · USD
93.63
-0.76 (-0.81%)
Dec 5, 2025, 4:00 PM EST - Market closed
Bunge Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 94.30 | 94.80 | 93.61 | 93.63 | 93.63 | -0.81% | 910,084 |
| Dec 4, 2025 | 95.75 | 95.99 | 92.40 | 94.39 | 94.39 | -0.94% | 1,079,522 |
| Dec 3, 2025 | 96.70 | 97.35 | 95.14 | 95.29 | 95.29 | -0.79% | 1,031,377 |
| Dec 2, 2025 | 97.12 | 97.25 | 95.58 | 96.05 | 96.05 | -0.38% | 1,358,236 |
| Dec 1, 2025 | 96.40 | 97.40 | 95.53 | 96.42 | 96.42 | 0.36% | 1,460,793 |
| Nov 28, 2025 | 96.47 | 97.09 | 95.99 | 96.07 | 96.07 | -0.42% | 513,741 |
| Nov 26, 2025 | 96.52 | 97.31 | 96.04 | 96.48 | 96.48 | -0.03% | 1,112,585 |
| Nov 25, 2025 | 93.63 | 96.51 | 93.31 | 96.51 | 96.51 | 3.21% | 1,437,610 |
| Nov 24, 2025 | 94.50 | 94.91 | 93.48 | 93.51 | 93.51 | -1.13% | 1,586,185 |
| Nov 21, 2025 | 92.91 | 95.33 | 92.56 | 94.58 | 94.58 | 1.92% | 1,370,724 |
| Nov 20, 2025 | 93.46 | 94.61 | 92.70 | 92.80 | 92.80 | -0.38% | 1,838,973 |
| Nov 19, 2025 | 96.28 | 96.73 | 91.09 | 93.15 | 93.15 | -3.11% | 2,610,602 |
| Nov 18, 2025 | 93.98 | 96.62 | 93.44 | 96.14 | 96.14 | 2.31% | 1,370,359 |
| Nov 17, 2025 | 95.09 | 96.71 | 93.91 | 93.97 | 93.97 | -2.12% | 1,436,717 |
| Nov 14, 2025 | 96.50 | 97.50 | 94.92 | 96.01 | 95.31 | -0.92% | 1,113,936 |
| Nov 13, 2025 | 96.24 | 98.39 | 96.05 | 96.90 | 96.19 | 0.62% | 1,610,469 |
| Nov 12, 2025 | 96.16 | 97.75 | 95.60 | 96.30 | 95.60 | -0.16% | 1,288,843 |
| Nov 11, 2025 | 95.15 | 96.84 | 94.66 | 96.45 | 95.75 | 1.45% | 1,272,730 |
| Nov 10, 2025 | 95.72 | 95.72 | 93.55 | 95.07 | 94.38 | 0.37% | 1,272,926 |
| Nov 7, 2025 | 95.07 | 95.23 | 93.54 | 94.72 | 94.03 | -0.05% | 1,486,829 |
| Nov 6, 2025 | 96.87 | 97.59 | 94.10 | 94.77 | 94.08 | -0.84% | 2,860,212 |
| Nov 5, 2025 | 92.92 | 98.68 | 92.92 | 95.57 | 94.87 | 1.78% | 2,520,821 |
| Nov 4, 2025 | 92.82 | 95.34 | 91.60 | 93.90 | 93.22 | -0.13% | 2,052,610 |
| Nov 3, 2025 | 94.80 | 94.80 | 92.85 | 94.02 | 93.33 | -0.61% | 1,300,888 |
| Oct 31, 2025 | 94.56 | 95.37 | 93.76 | 94.60 | 93.91 | -0.57% | 1,112,200 |
| Oct 30, 2025 | 95.95 | 96.87 | 95.00 | 95.14 | 94.45 | -1.00% | 1,164,083 |
| Oct 29, 2025 | 96.50 | 97.09 | 95.75 | 96.10 | 95.40 | -0.28% | 1,203,897 |
| Oct 28, 2025 | 95.78 | 97.19 | 95.41 | 96.37 | 95.67 | -0.05% | 1,191,494 |
| Oct 27, 2025 | 99.47 | 99.55 | 96.18 | 96.42 | 95.72 | -1.41% | 1,219,818 |
| Oct 24, 2025 | 97.20 | 97.85 | 96.81 | 97.80 | 97.09 | 1.15% | 887,943 |
| Oct 23, 2025 | 96.50 | 97.19 | 94.85 | 96.69 | 95.99 | 1.27% | 1,074,929 |
| Oct 22, 2025 | 94.69 | 95.54 | 93.28 | 95.48 | 94.78 | 0.79% | 1,361,411 |
| Oct 21, 2025 | 97.25 | 97.25 | 94.44 | 94.73 | 94.04 | -2.59% | 1,884,604 |
| Oct 20, 2025 | 98.00 | 99.41 | 96.65 | 97.25 | 96.54 | -0.26% | 1,928,556 |
| Oct 17, 2025 | 94.92 | 98.23 | 92.69 | 97.50 | 96.79 | 2.28% | 2,699,405 |
| Oct 16, 2025 | 94.00 | 98.11 | 93.97 | 95.33 | 94.63 | 2.41% | 4,215,836 |
| Oct 15, 2025 | 88.79 | 93.44 | 88.08 | 93.09 | 92.41 | 12.96% | 4,998,185 |
| Oct 14, 2025 | 80.15 | 82.72 | 79.12 | 82.41 | 81.81 | 1.77% | 2,300,552 |
| Oct 13, 2025 | 80.60 | 82.39 | 80.16 | 80.98 | 80.39 | 0.26% | 1,299,826 |
| Oct 10, 2025 | 81.49 | 82.40 | 80.70 | 80.77 | 80.18 | -0.62% | 1,379,999 |
| Oct 9, 2025 | 82.72 | 84.00 | 81.08 | 81.27 | 80.68 | -1.42% | 1,652,571 |
| Oct 8, 2025 | 83.90 | 84.50 | 81.47 | 82.44 | 81.84 | -1.88% | 1,319,541 |
| Oct 7, 2025 | 84.04 | 85.42 | 83.67 | 84.02 | 83.41 | -0.13% | 1,448,408 |
| Oct 6, 2025 | 83.70 | 84.88 | 83.16 | 84.13 | 83.52 | 0.19% | 1,221,032 |
| Oct 3, 2025 | 82.99 | 84.15 | 82.44 | 83.97 | 83.36 | 1.14% | 991,421 |
| Oct 2, 2025 | 82.45 | 83.70 | 81.64 | 83.02 | 82.41 | 0.64% | 1,577,656 |
| Oct 1, 2025 | 81.57 | 82.54 | 81.19 | 82.49 | 81.89 | 1.53% | 1,627,389 |
| Sep 30, 2025 | 82.36 | 82.50 | 80.77 | 81.25 | 80.66 | -1.43% | 1,649,294 |
| Sep 29, 2025 | 82.16 | 82.64 | 80.12 | 82.43 | 81.83 | 0.56% | 1,841,830 |
| Sep 26, 2025 | 79.93 | 82.02 | 79.52 | 81.97 | 81.37 | 3.25% | 2,297,379 |
| Sep 25, 2025 | 79.40 | 80.18 | 78.82 | 79.39 | 78.81 | 0.51% | 1,551,825 |
| Sep 24, 2025 | 78.75 | 80.08 | 78.53 | 78.99 | 78.41 | 0.68% | 1,707,934 |
| Sep 23, 2025 | 77.66 | 79.73 | 77.60 | 78.46 | 77.89 | 1.71% | 1,842,112 |
| Sep 22, 2025 | 78.93 | 79.10 | 76.01 | 77.14 | 76.58 | -2.56% | 2,061,684 |
| Sep 19, 2025 | 79.94 | 80.10 | 79.14 | 79.17 | 78.59 | -0.91% | 4,707,804 |
| Sep 18, 2025 | 80.90 | 81.12 | 79.42 | 79.90 | 79.32 | -0.63% | 1,625,670 |
| Sep 17, 2025 | 83.43 | 83.83 | 80.35 | 80.41 | 79.82 | -3.92% | 1,880,427 |
| Sep 16, 2025 | 80.54 | 84.09 | 79.58 | 83.69 | 83.08 | 4.22% | 2,429,978 |
| Sep 15, 2025 | 81.92 | 82.07 | 80.27 | 80.30 | 79.71 | -1.62% | 1,593,206 |
| Sep 12, 2025 | 81.71 | 82.10 | 81.23 | 81.62 | 81.02 | -0.39% | 1,200,986 |
| Sep 11, 2025 | 82.08 | 82.63 | 81.26 | 81.94 | 81.34 | -0.49% | 1,068,429 |
| Sep 10, 2025 | 83.63 | 84.08 | 78.61 | 82.34 | 81.74 | -2.15% | 3,084,024 |
| Sep 9, 2025 | 84.50 | 85.06 | 83.99 | 84.15 | 83.54 | -0.23% | 1,693,787 |
| Sep 8, 2025 | 84.35 | 85.31 | 83.00 | 84.34 | 83.73 | 0.01% | 2,509,788 |
| Sep 5, 2025 | 80.96 | 84.38 | 80.96 | 84.33 | 83.72 | 3.94% | 1,981,864 |
| Sep 4, 2025 | 81.12 | 81.93 | 80.47 | 81.13 | 80.54 | -0.12% | 1,549,631 |
| Sep 3, 2025 | 81.09 | 81.57 | 80.22 | 81.23 | 80.64 | -0.23% | 1,945,480 |
| Sep 2, 2025 | 83.62 | 84.39 | 80.48 | 81.42 | 80.83 | -3.32% | 3,710,032 |
| Aug 29, 2025 | 84.12 | 85.09 | 84.00 | 84.22 | 83.61 | -0.48% | 1,424,784 |
| Aug 28, 2025 | 84.74 | 85.07 | 83.92 | 84.63 | 84.01 | -0.05% | 1,373,782 |
| Aug 27, 2025 | 84.58 | 85.93 | 84.39 | 84.67 | 84.05 | -0.31% | 1,350,107 |
| Aug 26, 2025 | 87.37 | 87.75 | 84.76 | 84.93 | 84.31 | -3.65% | 2,425,621 |
| Aug 25, 2025 | 87.21 | 88.51 | 87.10 | 88.15 | 87.51 | 1.19% | 2,277,853 |
| Aug 22, 2025 | 83.43 | 87.16 | 83.43 | 87.11 | 86.47 | 4.45% | 3,253,104 |
| Aug 21, 2025 | 82.33 | 84.69 | 82.22 | 83.40 | 82.79 | 1.25% | 2,102,619 |
| Aug 20, 2025 | 80.65 | 82.63 | 80.65 | 82.37 | 81.77 | 3.13% | 2,254,657 |
| Aug 19, 2025 | 80.36 | 80.36 | 78.37 | 79.87 | 79.29 | -0.87% | 1,832,543 |
| Aug 18, 2025 | 81.57 | 82.07 | 80.26 | 80.57 | 79.29 | -1.48% | 1,910,168 |
| Aug 15, 2025 | 82.17 | 82.60 | 81.05 | 81.78 | 80.48 | -0.39% | 1,131,134 |
| Aug 14, 2025 | 82.92 | 83.08 | 81.32 | 82.10 | 80.79 | -1.37% | 1,989,501 |
| Aug 13, 2025 | 81.98 | 83.29 | 80.33 | 83.24 | 81.92 | 0.87% | 1,660,542 |
| Aug 12, 2025 | 82.30 | 85.31 | 81.95 | 82.52 | 81.21 | 0.36% | 2,793,617 |
| Aug 11, 2025 | 83.24 | 83.89 | 82.06 | 82.22 | 80.91 | -0.87% | 1,579,538 |
| Aug 8, 2025 | 83.19 | 84.38 | 82.77 | 82.94 | 81.62 | 0.23% | 1,505,559 |
| Aug 7, 2025 | 81.91 | 83.16 | 81.23 | 82.75 | 81.43 | 2.20% | 1,830,620 |
| Aug 6, 2025 | 82.94 | 83.88 | 80.93 | 80.97 | 79.68 | -1.75% | 2,387,039 |
| Aug 5, 2025 | 81.20 | 82.72 | 80.81 | 82.41 | 81.10 | 2.25% | 2,617,987 |
| Aug 4, 2025 | 77.68 | 80.76 | 77.68 | 80.60 | 79.32 | 3.33% | 2,292,280 |
| Aug 1, 2025 | 79.80 | 80.00 | 77.25 | 78.00 | 76.76 | -2.21% | 1,878,576 |
| Jul 31, 2025 | 79.00 | 80.53 | 78.00 | 79.76 | 78.49 | -0.67% | 3,014,943 |
| Jul 30, 2025 | 78.40 | 81.38 | 77.14 | 80.30 | 79.02 | 5.19% | 4,030,657 |
| Jul 29, 2025 | 76.84 | 77.02 | 74.95 | 76.34 | 75.12 | -0.47% | 2,399,294 |
| Jul 28, 2025 | 77.25 | 77.25 | 76.19 | 76.70 | 75.48 | -0.74% | 1,070,053 |
| Jul 25, 2025 | 76.44 | 77.48 | 75.67 | 77.27 | 76.04 | 0.44% | 1,073,685 |
| Jul 24, 2025 | 77.90 | 78.07 | 76.53 | 76.93 | 75.71 | -1.56% | 1,589,732 |
| Jul 23, 2025 | 76.00 | 78.33 | 75.62 | 78.15 | 76.91 | 3.26% | 1,478,306 |
| Jul 22, 2025 | 74.35 | 75.85 | 74.35 | 75.68 | 74.48 | 1.94% | 1,371,620 |
| Jul 21, 2025 | 74.89 | 75.48 | 74.14 | 74.24 | 73.06 | -0.24% | 1,313,979 |
| Jul 18, 2025 | 73.35 | 74.63 | 73.17 | 74.42 | 73.24 | 1.72% | 1,512,891 |
| Jul 17, 2025 | 72.50 | 73.30 | 71.60 | 73.16 | 72.00 | 0.22% | 1,735,722 |