Bunge Global SA (BCBA:BNG)
Argentina · Delayed Price · Currency is ARS 24,970
+790 (3.27%)
At close: Sep 18, 2025
Bunge Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 24,690.00 | 25,020.00 | 24,610.00 | 24,860.00 | 24,860.00 | -0.44% | 601 |
| Sep 18, 2025 | 24,110.00 | 25,000.00 | 24,050.00 | 24,970.00 | 24,970.00 | 3.27% | 244 |
| Sep 17, 2025 | 24,620.00 | 24,700.00 | 24,050.00 | 24,180.00 | 24,180.00 | -2.07% | 1,105 |
| Sep 16, 2025 | 23,900.00 | 24,870.00 | 23,550.00 | 24,690.00 | 24,690.00 | 2.79% | 2,758 |
| Sep 15, 2025 | 24,190.00 | 24,400.00 | 23,890.00 | 24,020.00 | 24,020.00 | -0.41% | 537 |
| Sep 12, 2025 | 23,820.00 | 24,190.00 | 23,580.00 | 24,120.00 | 24,120.00 | 1.82% | 700 |
| Sep 11, 2025 | 23,670.00 | 23,700.00 | 23,380.00 | 23,690.00 | 23,690.00 | 0.08% | 297 |
| Sep 10, 2025 | 23,810.00 | 23,810.00 | 22,490.00 | 23,670.00 | 23,670.00 | -2.07% | 4,912 |
| Sep 9, 2025 | 24,270.00 | 24,350.00 | 24,110.00 | 24,170.00 | 24,170.00 | -0.37% | 360 |
| Sep 8, 2025 | 24,020.00 | 24,390.00 | 23,830.00 | 24,260.00 | 24,260.00 | 3.45% | 1,012 |
| Sep 5, 2025 | 22,425.00 | 23,450.00 | 22,425.00 | 23,450.00 | 23,450.00 | 4.80% | 418 |
| Sep 4, 2025 | 22,375.00 | 22,575.00 | 22,200.00 | 22,375.00 | 22,375.00 | 0.56% | 626 |
| Sep 3, 2025 | 22,050.00 | 22,425.00 | 21,925.00 | 22,250.00 | 22,250.00 | -0.22% | 1,757 |
| Sep 2, 2025 | 23,025.00 | 23,075.00 | 22,175.00 | 22,300.00 | 22,300.00 | -1.22% | 4,202 |
| Sep 1, 2025 | 21,950.00 | 23,075.00 | 21,950.00 | 22,575.00 | 22,575.00 | -1.20% | 428 |
| Aug 29, 2025 | 22,550.00 | 22,900.00 | 22,400.00 | 22,850.00 | 22,850.00 | 0.33% | 13,355 |
| Aug 28, 2025 | 22,975.00 | 22,975.00 | 22,525.00 | 22,775.00 | 22,775.00 | -0.87% | 1,162 |
| Aug 27, 2025 | 23,150.00 | 23,300.00 | 22,975.00 | 22,975.00 | 22,975.00 | -0.22% | 1,004 |
| Aug 26, 2025 | 24,050.00 | 24,050.00 | 23,025.00 | 23,025.00 | 23,025.00 | -4.26% | 346 |
| Aug 25, 2025 | 23,350.00 | 24,050.00 | 23,350.00 | 24,050.00 | 24,050.00 | 3.66% | 7,854 |
| Aug 22, 2025 | 22,400.00 | 23,275.00 | 22,400.00 | 23,200.00 | 23,200.00 | 5.33% | 11,021 |
| Aug 21, 2025 | 21,775.00 | 22,350.00 | 21,650.00 | 22,025.00 | 22,025.00 | 1.97% | 5,303 |
| Aug 20, 2025 | 21,225.00 | 21,650.00 | 21,225.00 | 21,600.00 | 21,600.00 | 3.97% | 6,873 |
| Aug 19, 2025 | 20,550.00 | 20,900.00 | 20,550.00 | 20,775.00 | 20,775.00 | -0.72% | 1,796 |
| Aug 18, 2025 | 21,425.00 | 21,450.00 | 20,925.00 | 20,925.00 | 20,760.95 | -2.79% | 5,449 |
| Aug 14, 2025 | 21,800.00 | 21,800.00 | 21,300.00 | 21,525.00 | 21,356.24 | -2.27% | 1,082 |
| Aug 13, 2025 | 21,525.00 | 22,025.00 | 21,325.00 | 22,025.00 | 21,852.32 | 0.57% | 2,941 |
| Aug 12, 2025 | 21,700.00 | 22,500.00 | 21,700.00 | 21,900.00 | 21,728.30 | 0.69% | 4,551 |
| Aug 11, 2025 | 22,150.00 | 22,500.00 | 21,750.00 | 21,750.00 | 21,579.48 | -1.92% | 522 |
| Aug 8, 2025 | 22,200.00 | 22,350.00 | 22,100.00 | 22,175.00 | 22,001.15 | 0.68% | 1,402 |
| Aug 7, 2025 | 21,650.00 | 22,150.00 | 21,650.00 | 22,025.00 | 21,852.32 | 1.73% | 1,888 |
| Aug 6, 2025 | 22,350.00 | 22,350.00 | 21,650.00 | 21,650.00 | 21,480.26 | -2.37% | 329 |
| Aug 5, 2025 | 22,300.00 | 22,300.00 | 21,900.00 | 22,175.00 | 22,001.15 | 1.60% | 860 |
| Aug 4, 2025 | 20,325.00 | 21,925.00 | 20,325.00 | 21,825.00 | 21,653.89 | 2.59% | 793 |
| Aug 1, 2025 | 21,650.00 | 21,650.00 | 21,100.00 | 21,275.00 | 21,108.20 | -1.73% | 941 |
| Jul 31, 2025 | 21,000.00 | 22,000.00 | 20,825.00 | 21,650.00 | 21,480.26 | 2.61% | 967 |
| Jul 30, 2025 | 20,225.00 | 21,400.00 | 20,200.00 | 21,100.00 | 20,934.57 | 6.70% | 1,139 |
| Jul 29, 2025 | 19,875.00 | 19,900.00 | 19,400.00 | 19,775.00 | 19,619.96 | -0.63% | 1,132 |
| Jul 28, 2025 | 19,800.00 | 19,975.00 | 19,600.00 | 19,900.00 | 19,743.98 | 0.13% | 931 |
| Jul 25, 2025 | 19,600.00 | 19,975.00 | 19,550.00 | 19,875.00 | 19,719.18 | 1.40% | 619 |
| Jul 24, 2025 | 19,600.00 | 19,775.00 | 19,450.00 | 19,600.00 | 19,446.33 | -0.88% | 1,543 |
| Jul 23, 2025 | 19,525.00 | 19,850.00 | 19,525.00 | 19,775.00 | 19,619.96 | 3.81% | 624 |
| Jul 22, 2025 | 19,300.00 | 19,300.00 | 19,050.00 | 19,050.00 | 18,900.65 | -0.52% | 362 |
| Jul 21, 2025 | 19,250.00 | 19,550.00 | 19,075.00 | 19,150.00 | 18,999.86 | -0.78% | 981 |
| Jul 18, 2025 | 19,100.00 | 19,300.00 | 19,100.00 | 19,300.00 | 19,148.69 | 2.52% | 1,280 |
| Jul 17, 2025 | 18,475.00 | 18,825.00 | 18,250.00 | 18,825.00 | 18,677.41 | 0.67% | 597 |
| Jul 16, 2025 | 18,650.00 | 18,850.00 | 18,475.00 | 18,700.00 | 18,553.39 | -1.19% | 810 |
| Jul 15, 2025 | 19,300.00 | 19,400.00 | 18,925.00 | 18,925.00 | 18,776.63 | -2.70% | 371 |
| Jul 14, 2025 | 19,150.00 | 19,450.00 | 18,900.00 | 19,450.00 | 19,297.51 | -0.13% | 1,172 |
| Jul 11, 2025 | 19,375.00 | 19,575.00 | 19,150.00 | 19,475.00 | 19,322.31 | 0.26% | 1,490 |