Bunge Global SA (BCBA:BNG)
Argentina · Delayed Price · Currency is ARS 35,420
+840 (2.43%)
Last updated: Mar 23, 2026, 11:00 AM BRT
BCBA:BNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 35,900.00 | 35,900.00 | 34,320.00 | 34,580.00 | 34,580.00 | -3.25% | 384 |
| Mar 19, 2026 | 36,480.00 | 36,620.00 | 35,720.00 | 35,740.00 | 35,740.00 | -2.08% | 3,699 |
| Mar 18, 2026 | 36,980.00 | 37,340.00 | 36,420.00 | 36,500.00 | 36,500.00 | -1.46% | 1,123 |
| Mar 17, 2026 | 37,080.00 | 37,780.00 | 37,000.00 | 37,040.00 | 37,040.00 | 1.76% | 1,048 |
| Mar 16, 2026 | 36,080.00 | 36,600.00 | 35,640.00 | 36,400.00 | 36,400.00 | -0.87% | 19,293 |
| Mar 13, 2026 | 36,860.00 | 37,100.00 | 36,420.00 | 36,720.00 | 36,720.00 | 0.27% | 1,148 |
| Mar 12, 2026 | 35,860.00 | 37,060.00 | 35,860.00 | 36,620.00 | 36,620.00 | 2.29% | 5,778 |
| Mar 11, 2026 | 35,040.00 | 35,860.00 | 34,920.00 | 35,800.00 | 35,800.00 | 1.70% | 520 |
| Mar 10, 2026 | 35,480.00 | 35,680.00 | 34,640.00 | 35,200.00 | 35,200.00 | 0.28% | 719 |
| Mar 9, 2026 | 34,740.00 | 35,440.00 | 34,700.00 | 35,100.00 | 35,100.00 | 1.33% | 20,015 |
| Mar 6, 2026 | 35,520.00 | 35,620.00 | 33,360.00 | 34,640.00 | 34,640.00 | 3.53% | 633 |
| Mar 5, 2026 | 33,460.00 | 33,460.00 | 33,100.00 | 33,460.00 | 33,460.00 | -0.95% | 1,954 |
| Mar 4, 2026 | 33,740.00 | 34,140.00 | 33,660.00 | 33,780.00 | 33,780.00 | -2.37% | 220 |
| Mar 3, 2026 | 35,680.00 | 35,680.00 | 34,240.00 | 34,600.00 | 34,600.00 | -1.76% | 553 |
| Mar 2, 2026 | 34,820.00 | 36,140.00 | 34,820.00 | 35,220.00 | 35,220.00 | 0.17% | 323 |
| Feb 27, 2026 | 35,100.00 | 35,740.00 | 35,100.00 | 35,160.00 | 35,160.00 | 0.06% | 179 |
| Feb 26, 2026 | 35,940.00 | 35,940.00 | 35,080.00 | 35,140.00 | 35,140.00 | -1.01% | 161 |
| Feb 25, 2026 | 34,740.00 | 35,560.00 | 34,740.00 | 35,500.00 | 35,500.00 | 1.14% | 4,533 |
| Feb 24, 2026 | 35,160.00 | 35,400.00 | 34,680.00 | 35,100.00 | 35,100.00 | 0.57% | 148 |
| Feb 23, 2026 | 34,400.00 | 35,720.00 | 34,340.00 | 34,900.00 | 34,900.00 | -1.02% | 318 |
| Feb 20, 2026 | 34,900.00 | 35,820.00 | 33,020.00 | 35,260.00 | 35,260.00 | -0.56% | 992 |
| Feb 19, 2026 | 34,360.00 | 35,660.00 | 33,760.00 | 35,460.00 | 35,460.00 | 0.34% | 192 |
| Feb 18, 2026 | 36,220.00 | 36,340.00 | 35,340.00 | 35,340.00 | 35,340.00 | -1.56% | 597 |
| Feb 13, 2026 | 35,200.00 | 36,480.00 | 34,500.00 | 35,900.00 | 35,900.00 | 0.67% | 351 |
| Feb 12, 2026 | 36,000.00 | 36,120.00 | 35,380.00 | 35,660.00 | 35,464.91 | -0.78% | 166 |
| Feb 11, 2026 | 33,800.00 | 35,940.00 | 33,800.00 | 35,940.00 | 35,743.38 | 3.10% | 484 |
| Feb 10, 2026 | 35,000.00 | 35,000.00 | 34,060.00 | 34,860.00 | 34,669.29 | -0.63% | 93 |
| Feb 9, 2026 | 35,480.00 | 35,480.00 | 34,340.00 | 35,080.00 | 34,888.08 | 2.21% | 263 |
| Feb 6, 2026 | 34,160.00 | 35,440.00 | 34,160.00 | 34,320.00 | 34,132.24 | -1.04% | 161 |
| Feb 5, 2026 | 35,100.00 | 35,480.00 | 34,200.00 | 34,680.00 | 34,490.27 | -0.91% | 7,332 |
| Feb 4, 2026 | 33,380.00 | 36,260.00 | 33,160.00 | 35,000.00 | 34,808.52 | 0.63% | 4,277 |
| Feb 3, 2026 | 33,060.00 | 34,820.00 | 33,000.00 | 34,780.00 | 34,589.72 | 2.11% | 3,795 |
| Feb 2, 2026 | 33,360.00 | 34,320.00 | 33,340.00 | 34,060.00 | 33,873.66 | 0.41% | 315 |
| Jan 30, 2026 | 36,000.00 | 36,340.00 | 33,700.00 | 33,920.00 | 33,734.43 | -2.47% | 2,217 |
| Jan 29, 2026 | 35,300.00 | 35,740.00 | 34,600.00 | 34,780.00 | 34,589.72 | 0.75% | 835 |
| Jan 28, 2026 | 35,000.00 | 35,720.00 | 34,000.00 | 34,520.00 | 34,331.15 | -1.65% | 312 |
| Jan 27, 2026 | 34,760.00 | 35,200.00 | 33,700.00 | 35,100.00 | 34,907.97 | 2.03% | 2,512 |
| Jan 26, 2026 | 35,480.00 | 35,560.00 | 34,180.00 | 34,400.00 | 34,211.80 | 0.94% | 309 |
| Jan 23, 2026 | 34,400.00 | 34,400.00 | 33,760.00 | 34,080.00 | 33,893.55 | 0.35% | 1,232 |
| Jan 22, 2026 | 33,860.00 | 34,040.00 | 33,560.00 | 33,960.00 | 33,774.21 | 0.35% | 332 |
| Jan 21, 2026 | 33,460.00 | 34,100.00 | 33,240.00 | 33,840.00 | 33,654.87 | 1.38% | 3,458 |
| Jan 20, 2026 | 32,000.00 | 33,480.00 | 32,000.00 | 33,380.00 | 33,197.38 | 4.31% | 1,369 |
| Jan 19, 2026 | 32,600.00 | 32,600.00 | 32,000.00 | 32,000.00 | 31,824.93 | -1.96% | 16 |
| Jan 16, 2026 | 32,220.00 | 32,980.00 | 32,220.00 | 32,640.00 | 32,461.43 | - | 2,441 |
| Jan 15, 2026 | 32,940.00 | 32,980.00 | 31,900.00 | 32,640.00 | 32,461.43 | 0.93% | 4,083 |
| Jan 14, 2026 | 31,880.00 | 32,520.00 | 29,620.00 | 32,340.00 | 32,163.07 | 4.05% | 961 |
| Jan 13, 2026 | 29,600.00 | 31,300.00 | 29,600.00 | 31,080.00 | 30,909.97 | 0.84% | 750 |
| Jan 12, 2026 | 30,740.00 | 30,940.00 | 29,400.00 | 30,820.00 | 30,651.39 | 1.12% | 288 |
| Jan 9, 2026 | 30,700.00 | 30,720.00 | 29,160.00 | 30,480.00 | 30,313.25 | 0.73% | 407 |
| Jan 8, 2026 | 28,000.00 | 30,360.00 | 28,000.00 | 30,260.00 | 30,094.45 | 7.30% | 1,775 |