Bunge Global SA (BCBA:BNG)
Argentina · Delayed Price · Currency is ARS 35,760
+380 (1.07%)
At close: Sep 23, 2026
BCBA:BNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 36,000.00 | 36,160.00 | 35,280.00 | 35,380.00 | 35,380.00 | -1.06% | 1,080 |
| Sep 21, 2026 | 37,060.00 | 37,140.00 | 35,720.00 | 35,760.00 | 35,760.00 | -3.04% | 1,492 |
| Sep 18, 2026 | 38,120.00 | 38,120.00 | 36,820.00 | 36,880.00 | 36,880.00 | -3.00% | 1,034 |
| Sep 17, 2026 | 37,540.00 | 38,500.00 | 37,540.00 | 38,020.00 | 38,020.00 | 1.17% | 460 |
| Sep 16, 2026 | 38,740.00 | 38,740.00 | 37,360.00 | 37,580.00 | 37,580.00 | -3.44% | 316 |
| Sep 15, 2026 | 36,100.00 | 39,320.00 | 36,100.00 | 38,920.00 | 38,920.00 | 0.52% | 4,105 |
| Sep 14, 2026 | 40,240.00 | 40,240.00 | 38,440.00 | 38,720.00 | 38,720.00 | -1.02% | 1,223 |
| Sep 11, 2026 | 39,340.00 | 39,800.00 | 39,000.00 | 39,120.00 | 39,120.00 | -1.66% | 8,855 |
| Sep 10, 2026 | 39,780.00 | 40,600.00 | 39,700.00 | 39,780.00 | 39,780.00 | 1.69% | 1,085 |
| Sep 9, 2026 | 39,780.00 | 39,780.00 | 38,920.00 | 39,120.00 | 39,120.00 | -0.86% | 15,501 |
| Sep 8, 2026 | 38,000.00 | 40,100.00 | 38,000.00 | 39,460.00 | 39,460.00 | 3.90% | 2,001 |
| Sep 7, 2026 | 36,680.00 | 38,860.00 | 36,680.00 | 37,980.00 | 37,980.00 | 0.69% | 78 |
| Sep 4, 2026 | 38,020.00 | 38,020.00 | 37,500.00 | 37,720.00 | 37,720.00 | -1.26% | 987 |
| Sep 3, 2026 | 38,720.00 | 38,920.00 | 37,600.00 | 38,200.00 | 38,200.00 | -2.60% | 4,032 |
| Sep 2, 2026 | 38,440.00 | 39,600.00 | 38,340.00 | 39,220.00 | 39,220.00 | 1.76% | 8,581 |
| Sep 1, 2026 | 37,780.00 | 38,700.00 | 37,680.00 | 38,540.00 | 38,540.00 | 3.60% | 15,267 |
| Aug 31, 2026 | 37,360.00 | 37,820.00 | 35,340.00 | 37,200.00 | 37,200.00 | 0.38% | 4,813 |
| Aug 28, 2026 | 36,720.00 | 37,140.00 | 35,860.00 | 37,060.00 | 37,060.00 | 3.58% | 282 |
| Aug 27, 2026 | 35,920.00 | 36,400.00 | 35,580.00 | 35,780.00 | 35,780.00 | -1.49% | 10,348 |
| Aug 26, 2026 | 35,740.00 | 36,580.00 | 35,740.00 | 36,320.00 | 36,320.00 | 1.74% | 1,647 |
| Aug 25, 2026 | 34,420.00 | 35,800.00 | 34,260.00 | 35,700.00 | 35,700.00 | 1.36% | 941 |
| Aug 24, 2026 | 36,000.00 | 36,000.00 | 34,840.00 | 35,220.00 | 35,220.00 | -2.33% | 806 |
| Aug 21, 2026 | 37,180.00 | 37,660.00 | 35,320.00 | 36,060.00 | 36,060.00 | -2.38% | 6,876 |
| Aug 20, 2026 | 36,680.00 | 37,440.00 | 36,680.00 | 36,940.00 | 36,940.00 | 2.61% | 949 |
| Aug 19, 2026 | 36,640.00 | 36,700.00 | 35,940.00 | 36,000.00 | 36,000.00 | -0.44% | 513 |
| Aug 18, 2026 | 36,080.00 | 36,340.00 | 36,080.00 | 36,160.00 | 36,160.00 | 1.44% | 1,144 |
| Aug 14, 2026 | 36,000.00 | 36,120.00 | 35,780.00 | 35,860.00 | 35,645.77 | 0.06% | 417 |
| Aug 13, 2026 | 35,960.00 | 36,160.00 | 35,700.00 | 35,840.00 | 35,625.89 | 1.07% | 617 |
| Aug 12, 2026 | 35,420.00 | 35,560.00 | 35,240.00 | 35,460.00 | 35,248.16 | 0.40% | 171 |
| Aug 11, 2026 | 35,700.00 | 35,860.00 | 35,200.00 | 35,320.00 | 35,109.00 | -0.95% | 802 |
| Aug 10, 2026 | 34,740.00 | 35,860.00 | 34,740.00 | 35,660.00 | 35,446.97 | 4.51% | 1,591 |
| Aug 7, 2026 | 34,100.00 | 34,860.00 | 33,880.00 | 34,120.00 | 33,916.17 | -0.58% | 825 |
| Aug 6, 2026 | 34,060.00 | 34,460.00 | 33,780.00 | 34,320.00 | 34,114.97 | 2.02% | 1,372 |
| Aug 5, 2026 | 34,740.00 | 35,080.00 | 33,600.00 | 33,640.00 | 33,439.03 | -0.30% | 1,673 |
| Aug 4, 2026 | 33,200.00 | 34,180.00 | 33,200.00 | 33,740.00 | 33,538.44 | 1.26% | 953 |
| Aug 3, 2026 | 33,340.00 | 33,640.00 | 32,720.00 | 33,320.00 | 33,120.95 | -0.42% | 1,276 |
| Jul 31, 2026 | 33,220.00 | 33,560.00 | 32,980.00 | 33,460.00 | 33,260.11 | 1.52% | 2,805 |
| Jul 30, 2026 | 33,020.00 | 33,820.00 | 32,660.00 | 32,960.00 | 32,763.10 | -3.29% | 2,262 |
| Jul 29, 2026 | 38,200.00 | 38,200.00 | 33,980.00 | 34,080.00 | 33,876.40 | -9.22% | 7,475 |
| Jul 28, 2026 | 37,600.00 | 38,140.00 | 36,900.00 | 37,540.00 | 37,315.73 | -0.27% | 1,733 |
| Jul 27, 2026 | 38,520.00 | 38,520.00 | 37,400.00 | 37,640.00 | 37,415.14 | -3.04% | 446 |
| Jul 24, 2026 | 38,900.00 | 39,360.00 | 38,780.00 | 38,820.00 | 38,588.09 | 0.31% | 328 |
| Jul 23, 2026 | 39,340.00 | 39,720.00 | 38,680.00 | 38,700.00 | 38,468.80 | -0.67% | 6,400 |
| Jul 22, 2026 | 38,840.00 | 39,220.00 | 38,780.00 | 38,960.00 | 38,727.25 | 2.10% | 547 |
| Jul 21, 2026 | 38,360.00 | 38,360.00 | 37,680.00 | 38,160.00 | 37,932.03 | 0.47% | 1,170 |
| Jul 20, 2026 | 37,720.00 | 38,100.00 | 37,680.00 | 37,980.00 | 37,753.11 | 1.33% | 308 |
| Jul 17, 2026 | 37,180.00 | 37,620.00 | 37,180.00 | 37,480.00 | 37,256.09 | 3.25% | 5,392 |
| Jul 16, 2026 | 36,640.00 | 36,740.00 | 36,260.00 | 36,300.00 | 36,083.14 | - | 86 |
| Jul 15, 2026 | 36,340.00 | 36,340.00 | 35,820.00 | 36,300.00 | 36,083.14 | 0.17% | 240 |
| Jul 14, 2026 | 36,920.00 | 36,920.00 | 36,020.00 | 36,240.00 | 36,023.50 | -1.58% | 400 |