Bunge Global SA (BCBA:BNG)
Argentina · Delayed Price · Currency is ARS 33,380
+1,380 (4.31%)
At close: Jan 20, 2026
Bunge Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 32,000.00 | 33,480.00 | 32,000.00 | 33,380.00 | 33,380.00 | 4.31% | 1,369 |
| Jan 19, 2026 | 32,600.00 | 32,600.00 | 32,000.00 | 32,000.00 | 32,000.00 | -1.96% | 16 |
| Jan 16, 2026 | 32,220.00 | 32,980.00 | 32,220.00 | 32,640.00 | 32,640.00 | - | 2,441 |
| Jan 15, 2026 | 32,940.00 | 32,980.00 | 31,900.00 | 32,640.00 | 32,640.00 | 0.93% | 4,083 |
| Jan 14, 2026 | 31,880.00 | 32,520.00 | 29,620.00 | 32,340.00 | 32,340.00 | 4.05% | 961 |
| Jan 13, 2026 | 29,600.00 | 31,300.00 | 29,600.00 | 31,080.00 | 31,080.00 | 0.84% | 750 |
| Jan 12, 2026 | 30,740.00 | 30,940.00 | 29,400.00 | 30,820.00 | 30,820.00 | 1.12% | 288 |
| Jan 9, 2026 | 30,700.00 | 30,720.00 | 29,160.00 | 30,480.00 | 30,480.00 | 0.73% | 407 |
| Jan 8, 2026 | 28,000.00 | 30,360.00 | 28,000.00 | 30,260.00 | 30,260.00 | 7.30% | 1,775 |
| Jan 7, 2026 | 28,660.00 | 28,660.00 | 28,000.00 | 28,200.00 | 28,200.00 | -2.62% | 3,306 |
| Jan 6, 2026 | 28,980.00 | 29,140.00 | 28,940.00 | 28,960.00 | 28,960.00 | 1.47% | 722 |
| Jan 5, 2026 | 29,620.00 | 29,720.00 | 27,940.00 | 28,540.00 | 28,540.00 | 0.07% | 501 |
| Jan 2, 2026 | 27,100.00 | 28,580.00 | 26,960.00 | 28,520.00 | 28,520.00 | 4.70% | 459 |
| Dec 30, 2025 | 28,080.00 | 28,080.00 | 27,240.00 | 27,240.00 | 27,240.00 | -0.29% | 669 |
| Dec 29, 2025 | 27,220.00 | 27,420.00 | 26,980.00 | 27,320.00 | 27,320.00 | -7.07% | 1,241 |
| Dec 26, 2025 | 27,340.00 | 29,700.00 | 25,120.00 | 29,400.00 | 29,400.00 | 7.53% | 120 |
| Dec 24, 2025 | 27,340.00 | 27,340.00 | 27,340.00 | 27,340.00 | 27,340.00 | 0.81% | 2 |
| Dec 23, 2025 | 27,160.00 | 27,740.00 | 27,100.00 | 27,120.00 | 27,120.00 | -1.88% | 6,220 |
| Dec 22, 2025 | 28,160.00 | 28,180.00 | 27,560.00 | 27,640.00 | 27,640.00 | -2.40% | 386 |
| Dec 19, 2025 | 28,680.00 | 28,680.00 | 28,140.00 | 28,320.00 | 28,320.00 | -0.49% | 291 |
| Dec 18, 2025 | 29,000.00 | 29,080.00 | 28,440.00 | 28,460.00 | 28,460.00 | -1.45% | 934 |
| Dec 17, 2025 | 29,660.00 | 29,660.00 | 28,660.00 | 28,880.00 | 28,880.00 | 1.26% | 661 |
| Dec 16, 2025 | 28,740.00 | 29,140.00 | 28,320.00 | 28,520.00 | 28,520.00 | 1.21% | 309 |
| Dec 15, 2025 | 28,400.00 | 28,440.00 | 27,220.00 | 28,180.00 | 28,180.00 | -0.70% | 394 |
| Dec 12, 2025 | 28,600.00 | 28,600.00 | 27,920.00 | 28,380.00 | 28,380.00 | 1.07% | 410 |
| Dec 11, 2025 | 27,740.00 | 28,300.00 | 27,740.00 | 28,080.00 | 28,080.00 | 3.31% | 985 |
| Dec 10, 2025 | 27,560.00 | 27,740.00 | 27,160.00 | 27,180.00 | 27,180.00 | -1.38% | 88 |
| Dec 9, 2025 | 29,100.00 | 29,100.00 | 27,460.00 | 27,560.00 | 27,560.00 | -3.03% | 753 |
| Dec 5, 2025 | 27,880.00 | 28,520.00 | 27,880.00 | 28,420.00 | 28,420.00 | -1.11% | 1,003 |
| Dec 4, 2025 | 29,560.00 | 29,560.00 | 28,080.00 | 28,740.00 | 28,740.00 | -1.24% | 992 |
| Dec 3, 2025 | 29,420.00 | 29,480.00 | 29,000.00 | 29,100.00 | 29,100.00 | -0.55% | 738 |
| Dec 2, 2025 | 29,700.00 | 29,700.00 | 28,480.00 | 29,260.00 | 29,260.00 | 0.14% | 966 |
| Dec 1, 2025 | 29,140.00 | 29,340.00 | 28,040.00 | 29,220.00 | 29,220.00 | -0.95% | 280 |
| Nov 28, 2025 | 28,800.00 | 29,560.00 | 28,800.00 | 29,500.00 | 29,500.00 | 2.93% | 255 |
| Nov 27, 2025 | 28,600.00 | 30,380.00 | 28,600.00 | 28,660.00 | 28,660.00 | -3.50% | 171 |
| Nov 26, 2025 | 30,160.00 | 30,160.00 | 28,300.00 | 29,700.00 | 29,700.00 | 1.78% | 645 |
| Nov 25, 2025 | 28,440.00 | 29,180.00 | 27,980.00 | 29,180.00 | 29,180.00 | 2.10% | 310 |
| Nov 21, 2025 | 27,800.00 | 28,720.00 | 27,760.00 | 28,580.00 | 28,580.00 | 2.73% | 80 |
| Nov 20, 2025 | 26,600.00 | 28,580.00 | 26,600.00 | 27,820.00 | 27,820.00 | 2.51% | 173 |
| Nov 19, 2025 | 28,260.00 | 28,400.00 | 27,100.00 | 27,140.00 | 27,140.00 | -3.76% | 7,910 |
| Nov 18, 2025 | 26,800.00 | 28,480.00 | 26,800.00 | 28,200.00 | 28,200.00 | -0.63% | 495 |
| Nov 17, 2025 | 29,440.00 | 29,440.00 | 28,320.00 | 28,380.00 | 28,380.00 | -1.25% | 643 |
| Nov 14, 2025 | 29,400.00 | 29,400.00 | 28,200.00 | 28,740.00 | 28,543.79 | -0.14% | 392 |
| Nov 13, 2025 | 28,100.00 | 29,160.00 | 28,080.00 | 28,780.00 | 28,583.52 | 0.84% | 291 |
| Nov 12, 2025 | 28,020.00 | 28,740.00 | 28,020.00 | 28,540.00 | 28,345.16 | 0.35% | 824 |
| Nov 11, 2025 | 28,580.00 | 28,600.00 | 28,100.00 | 28,440.00 | 28,245.84 | 0.99% | 444 |
| Nov 10, 2025 | 27,580.00 | 28,160.00 | 27,580.00 | 28,160.00 | 27,967.75 | 1.08% | 436 |
| Nov 7, 2025 | 28,040.00 | 28,780.00 | 27,860.00 | 27,860.00 | 27,669.80 | -2.04% | 218 |
| Nov 6, 2025 | 28,920.00 | 28,920.00 | 28,260.00 | 28,440.00 | 28,245.84 | -3.27% | 2,246 |
| Nov 5, 2025 | 28,300.00 | 29,640.00 | 27,200.00 | 29,400.00 | 29,199.28 | 3.38% | 7,908 |