Bunge Global SA (BCBA:BNG)
Argentina · Delayed Price · Currency is ARS 27,240
-80 (-0.29%)
At close: Dec 30, 2025
Bunge Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 28,560.00 | 28,740.00 | 28,100.00 | 28,440.00 | 28,245.84 | -0.97% | 520 |
| Nov 3, 2025 | 28,000.00 | 28,720.00 | 27,920.00 | 28,720.00 | 28,523.93 | 1.06% | 473 |
| Oct 31, 2025 | 27,980.00 | 28,560.00 | 27,980.00 | 28,420.00 | 28,225.97 | 0.42% | 965 |
| Oct 30, 2025 | 28,480.00 | 28,620.00 | 28,300.00 | 28,300.00 | 28,106.79 | -0.84% | 284 |
| Oct 29, 2025 | 28,600.00 | 28,860.00 | 28,360.00 | 28,540.00 | 28,345.16 | -0.35% | 556 |
| Oct 28, 2025 | 28,180.00 | 28,860.00 | 28,080.00 | 28,640.00 | 28,444.47 | 1.63% | 594 |
| Oct 27, 2025 | 29,900.00 | 29,900.00 | 26,800.00 | 28,180.00 | 27,987.61 | -7.85% | 53 |
| Oct 24, 2025 | 30,080.00 | 30,640.00 | 29,900.00 | 30,580.00 | 30,371.23 | 2.21% | 3,088 |
| Oct 23, 2025 | 30,220.00 | 30,500.00 | 29,920.00 | 29,920.00 | 29,715.73 | -2.48% | 662 |
| Oct 22, 2025 | 30,540.00 | 30,780.00 | 29,940.00 | 30,680.00 | 30,470.55 | 0.33% | 822 |
| Oct 21, 2025 | 30,000.00 | 30,600.00 | 29,440.00 | 30,580.00 | 30,371.23 | 0.46% | 2,294 |
| Oct 20, 2025 | 30,500.00 | 30,560.00 | 30,100.00 | 30,440.00 | 30,232.18 | 1.60% | 1,496 |
| Oct 17, 2025 | 28,680.00 | 30,160.00 | 28,580.00 | 29,960.00 | 29,755.46 | 5.57% | 9,070 |