Skip to main content
Bunge Global SA (BG)
NYSE: BG · Real-Time Price · USD
110.54
-1.01 (-0.91%)
At close: Jun 26, 2026, 4:00 PM EDT
109.71
-0.83 (-0.75%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Bunge Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026112.13112.80109.71110.54110.54-0.91%1,438,572
Jun 25, 2026108.84111.57108.30111.55111.552.35%1,668,873
Jun 24, 2026109.60110.01106.00108.99108.99-1.69%2,635,454
Jun 23, 2026111.51112.59110.65110.86110.86-0.50%1,461,715
Jun 22, 2026112.61113.10110.44111.42111.42-1.03%2,058,682
Jun 18, 2026116.55116.55111.39112.58112.58-3.07%2,440,813
Jun 17, 2026119.42119.49114.86116.14116.14-2.75%1,920,866
Jun 16, 2026122.16122.56119.39119.42119.42-2.91%1,123,604
Jun 15, 2026124.68124.68120.95123.00123.00-3.28%1,780,468
Jun 12, 2026125.62128.08124.14127.17127.171.51%1,120,709
Jun 11, 2026129.17129.43125.27125.28125.28-2.29%1,722,364
Jun 10, 2026127.44130.15126.58128.21128.211.21%1,604,879
Jun 9, 2026125.53126.94123.47126.68126.680.94%1,573,371
Jun 8, 2026127.95128.94125.18125.50125.50-0.76%1,374,383
Jun 5, 2026128.53130.00125.56126.46126.46-2.29%1,320,880
Jun 4, 2026129.61132.91129.03129.42129.42-1.51%1,791,863
Jun 3, 2026129.96134.87129.85131.41131.411.77%2,277,887
Jun 2, 2026129.40130.73128.54129.13129.13-0.65%2,387,876
Jun 1, 2026123.95130.62123.23129.97129.975.41%2,027,013
May 29, 2026123.47125.06122.00123.30123.30-0.32%2,337,657
May 28, 2026121.33124.76121.33123.70123.702.08%1,559,331
May 27, 2026120.50122.67118.29121.18121.180.90%1,348,022
May 26, 2026120.02122.95119.54120.10120.10-0.51%1,721,855
May 22, 2026118.90120.96118.79120.71120.710.81%1,820,644
May 21, 2026121.20123.43119.15120.46119.740.43%1,994,858
May 20, 2026122.11123.32118.39119.95119.23-1.89%1,727,205
May 19, 2026123.17123.52120.19122.26121.53-1.91%1,659,188
May 18, 2026123.60125.06120.69124.64123.901.79%1,557,255
May 15, 2026123.10124.02121.34122.45121.72-0.58%1,466,133
May 14, 2026125.93125.98122.90123.16122.42-2.27%1,251,666
May 13, 2026127.38127.75124.50126.02125.27-0.15%1,135,923
May 12, 2026126.55127.45125.06126.21125.460.06%1,843,174
May 11, 2026125.00127.63124.32126.14125.390.96%1,559,492
May 8, 2026124.64125.73123.82124.94124.190.96%1,380,261
May 7, 2026125.28125.58123.21123.75123.01-1.82%1,897,414
May 6, 2026128.95129.51124.91126.05125.30-3.32%1,390,433
May 5, 2026127.90133.93127.88130.38129.602.16%2,390,180
May 4, 2026124.89129.14123.47127.62126.862.42%1,442,602
May 1, 2026127.00128.19124.40124.61123.87-1.94%1,269,471
Apr 30, 2026125.20130.10124.79127.07126.310.60%1,940,560
Apr 29, 2026122.47130.29122.00126.31125.56-0.04%2,407,913
Apr 28, 2026126.21126.62123.81126.36125.601.87%1,737,780
Apr 27, 2026125.24126.07123.65124.04123.30-0.69%1,932,562
Apr 24, 2026126.40126.86123.88124.90124.15-1.20%860,321
Apr 23, 2026126.31127.44125.31126.42125.660.52%863,348
Apr 22, 2026127.06127.58124.86125.77125.02-0.05%1,189,739
Apr 21, 2026123.59126.15122.54125.83125.082.75%1,366,016
Apr 20, 2026120.22122.48119.67122.46121.732.68%1,169,012
Apr 17, 2026120.03121.10117.74119.26118.55-3.05%2,019,186
Apr 16, 2026120.18123.04119.73123.01122.272.51%1,795,143
Apr 15, 2026123.02123.19118.69120.00119.28-1.90%1,640,329
Apr 14, 2026122.42124.84121.93122.33121.60-0.95%1,751,565
Apr 13, 2026124.30125.82121.89123.50122.76-0.34%1,175,831
Apr 10, 2026123.33124.56122.29123.92123.180.78%894,781
Apr 9, 2026127.23128.48122.17122.96122.23-3.30%1,660,310
Apr 8, 2026120.30127.20120.01127.15126.390.09%1,741,433
Apr 7, 2026128.20128.66126.24127.03126.27-1.12%1,026,675
Apr 6, 2026129.23131.93127.53128.47127.70-0.73%828,501
Apr 2, 2026127.63129.55127.14129.42128.650.86%1,272,830
Apr 1, 2026128.41129.50124.98128.32127.550.88%2,073,479
Mar 31, 2026126.96129.31125.04127.20126.440.73%1,886,071
Mar 30, 2026129.81130.98125.90126.28125.53-1.90%2,137,955
Mar 27, 2026125.07131.50125.05128.72127.952.35%2,284,752
Mar 26, 2026126.12127.20124.58125.76125.010.29%1,319,416
Mar 25, 2026122.79126.36121.81125.40124.651.06%1,999,128
Mar 24, 2026121.62125.49121.62124.09123.352.71%1,723,308
Mar 23, 2026118.29122.90117.82120.82120.102.26%1,659,361
Mar 20, 2026122.92123.34116.69118.15117.44-3.19%5,276,651
Mar 19, 2026123.30124.49121.20122.04121.31-1.60%1,951,556
Mar 18, 2026125.69126.71123.87124.03123.29-1.53%1,379,593
Mar 17, 2026125.23128.46124.41125.96125.211.89%1,794,330
Mar 16, 2026123.58125.40120.44123.62122.88-0.89%1,516,792
Mar 13, 2026126.33127.24124.02124.73123.98-0.87%2,094,173
Mar 12, 2026123.61127.15121.43125.83125.082.53%3,732,092
Mar 11, 2026119.79123.52117.86122.72121.992.48%2,561,650
Mar 10, 2026123.04123.98117.98119.75119.030.81%2,515,511
Mar 9, 2026116.67119.84115.68118.79118.081.82%2,409,186
Mar 6, 2026113.36117.47112.29116.67115.973.07%2,631,742
Mar 5, 2026115.15115.15111.72113.20112.52-1.57%1,957,404
Mar 4, 2026117.49117.49114.05115.01114.32-1.38%982,381
Mar 3, 2026117.94118.03115.62116.62115.92-3.31%1,322,554
Mar 2, 2026120.79121.16118.75120.61119.89-0.03%1,084,182
Feb 27, 2026119.47121.20117.80120.65119.931.03%1,725,930
Feb 26, 2026120.71122.36118.22119.42118.71-1.61%1,574,218
Feb 25, 2026122.94123.34119.80121.38120.65-0.92%1,715,254
Feb 24, 2026121.38122.68119.71122.51121.780.98%1,777,713
Feb 23, 2026121.92124.55120.77121.32120.59-0.52%1,224,503
Feb 20, 2026123.66123.88121.38121.95121.22-1.25%1,021,985
Feb 19, 2026121.96123.59121.27123.49122.751.41%1,181,729
Feb 18, 2026121.88123.78120.33121.77121.04-0.09%1,343,483
Feb 17, 2026122.00122.57118.82121.88121.150.04%1,161,759
Feb 13, 2026121.31124.78120.69122.53121.100.65%1,669,571
Feb 12, 2026122.44123.24120.22121.74120.32-0.24%1,451,743
Feb 11, 2026118.89122.19118.65122.03120.613.09%1,505,228
Feb 10, 2026119.30119.37115.18118.37116.99-0.24%1,620,457
Feb 9, 2026116.11118.87115.00118.65117.272.41%1,514,335
Feb 6, 2026113.82117.45112.83115.86114.511.69%1,671,986
Feb 5, 2026118.81118.98113.25113.94112.61-2.81%2,261,950
Feb 4, 2026116.56121.64116.05117.23115.860.30%2,943,366
Feb 3, 2026111.85117.28110.30116.88115.522.54%2,274,929