Bunge Global SA (BCBA:BNG)
Argentina · Delayed Price · Currency is ARS 22,775
-200 (-0.87%)
At close: Aug 28, 2025
Bunge Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 22,550.00 | 22,900.00 | 22,400.00 | 22,850.00 | - | 0.33% | 13,355 |
| Aug 28, 2025 | 22,975.00 | 22,975.00 | 22,525.00 | 22,775.00 | - | -0.87% | 1,162 |
| Aug 27, 2025 | 23,150.00 | 23,300.00 | 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 | - | -4.26% | 346 |
| Aug 25, 2025 | 23,350.00 | 24,050.00 | 23,350.00 | 24,050.00 | - | 3.66% | 7,854 |
| Aug 22, 2025 | 22,400.00 | 23,275.00 | 22,400.00 | 23,200.00 | - | 5.33% | 11,021 |
| Aug 21, 2025 | 21,775.00 | 22,350.00 | 21,650.00 | 22,025.00 | - | 1.97% | 5,303 |
| Aug 20, 2025 | 21,225.00 | 21,650.00 | 21,225.00 | 21,600.00 | - | 3.97% | 6,873 |
| Aug 19, 2025 | 20,550.00 | 20,900.00 | 20,550.00 | 20,775.00 | - | -0.72% | 1,796 |
| Aug 18, 2025 | 21,425.00 | 21,450.00 | 20,925.00 | 20,925.00 | - | -2.79% | 5,449 |
| Aug 14, 2025 | 21,800.00 | 21,800.00 | 21,300.00 | 21,525.00 | - | -2.27% | 1,082 |
| Aug 13, 2025 | 21,525.00 | 22,025.00 | 21,325.00 | 22,025.00 | - | 0.57% | 2,941 |
| Aug 12, 2025 | 21,700.00 | 22,500.00 | 21,700.00 | 21,900.00 | - | 0.69% | 4,551 |
| Aug 11, 2025 | 22,150.00 | 22,500.00 | 21,750.00 | 21,750.00 | - | -1.92% | 522 |
| Aug 8, 2025 | 22,200.00 | 22,350.00 | 22,100.00 | 22,175.00 | - | 0.68% | 1,402 |
| Aug 7, 2025 | 21,650.00 | 22,150.00 | 21,650.00 | 22,025.00 | - | 1.73% | 1,888 |
| Aug 6, 2025 | 22,350.00 | 22,350.00 | 21,650.00 | 21,650.00 | - | -2.37% | 329 |
| Aug 5, 2025 | 22,300.00 | 22,300.00 | 21,900.00 | 22,175.00 | - | 1.60% | 860 |
| Aug 4, 2025 | 20,325.00 | 21,925.00 | 20,325.00 | 21,825.00 | - | 2.59% | 793 |
| Aug 1, 2025 | 21,650.00 | 21,650.00 | 21,100.00 | 21,275.00 | - | -1.73% | 941 |
| Jul 31, 2025 | 21,000.00 | 22,000.00 | 20,825.00 | 21,650.00 | - | 2.61% | 967 |
| Jul 30, 2025 | 20,225.00 | 21,400.00 | 20,200.00 | 21,100.00 | - | 6.70% | 1,139 |
| Jul 29, 2025 | 19,875.00 | 19,900.00 | 19,400.00 | 19,775.00 | - | -0.63% | 1,132 |
| Jul 28, 2025 | 19,800.00 | 19,975.00 | 19,600.00 | 19,900.00 | - | 0.13% | 931 |
| Jul 25, 2025 | 19,600.00 | 19,975.00 | 19,550.00 | 19,875.00 | - | 1.40% | 619 |
| Jul 24, 2025 | 19,600.00 | 19,775.00 | 19,450.00 | 19,600.00 | - | -0.88% | 1,543 |
| Jul 23, 2025 | 19,525.00 | 19,850.00 | 19,525.00 | 19,775.00 | - | 3.81% | 624 |
| Jul 22, 2025 | 19,300.00 | 19,300.00 | 19,050.00 | 19,050.00 | - | -0.52% | 362 |
| Jul 21, 2025 | 19,250.00 | 19,550.00 | 19,075.00 | 19,150.00 | - | -0.78% | 981 |
| Jul 18, 2025 | 19,100.00 | 19,300.00 | 19,100.00 | 19,300.00 | - | 2.52% | 1,280 |
| Jul 17, 2025 | 18,475.00 | 18,825.00 | 18,250.00 | 18,825.00 | - | 0.67% | 597 |
| Jul 16, 2025 | 18,650.00 | 18,850.00 | 18,475.00 | 18,700.00 | - | -1.19% | 810 |
| Jul 15, 2025 | 19,300.00 | 19,400.00 | 18,925.00 | 18,925.00 | - | -2.70% | 371 |
| Jul 14, 2025 | 19,150.00 | 19,450.00 | 18,900.00 | 19,450.00 | - | -0.13% | 1,172 |
| Jul 11, 2025 | 19,375.00 | 19,575.00 | 19,150.00 | 19,475.00 | - | 0.26% | 1,490 |
| Jul 10, 2025 | 19,300.00 | 19,575.00 | 19,250.00 | 19,425.00 | - | 1.57% | 684 |
| Jul 8, 2025 | 19,175.00 | 19,450.00 | 19,100.00 | 19,125.00 | - | - | 822 |
| Jul 7, 2025 | 19,575.00 | 19,700.00 | 19,100.00 | 19,125.00 | - | -1.92% | 1,432 |
| Jul 4, 2025 | 19,300.00 | 19,500.00 | 19,300.00 | 19,500.00 | - | - | 23 |
| Jul 3, 2025 | 19,650.00 | 19,775.00 | 19,250.00 | 19,500.00 | - | -3.47% | 969 |
| Jul 2, 2025 | 19,925.00 | 20,275.00 | 19,675.00 | 20,200.00 | - | 1.51% | 1,583 |
| Jul 1, 2025 | 19,300.00 | 20,050.00 | 19,300.00 | 19,900.00 | - | 2.31% | 223 |
| Jun 30, 2025 | 19,275.00 | 19,575.00 | 19,275.00 | 19,450.00 | - | 0.91% | 461 |
| Jun 27, 2025 | 19,625.00 | 19,625.00 | 19,200.00 | 19,275.00 | - | -2.41% | 622 |
| Jun 26, 2025 | 19,725.00 | 20,000.00 | 19,675.00 | 19,750.00 | - | 0.13% | 3,775 |
| Jun 25, 2025 | 19,800.00 | 19,800.00 | 19,475.00 | 19,725.00 | - | -0.63% | 366 |
| Jun 24, 2025 | 20,000.00 | 20,075.00 | 19,800.00 | 19,850.00 | - | -0.38% | 600 |
| Jun 23, 2025 | 19,825.00 | 20,100.00 | 19,775.00 | 19,925.00 | - | 2.05% | 3,221 |
| Jun 19, 2025 | 18,700.00 | 19,900.00 | 18,700.00 | 19,525.00 | - | -2.50% | 122 |
| Jun 18, 2025 | 20,500.00 | 20,500.00 | 19,975.00 | 20,025.00 | - | -0.74% | 259 |