Bunge Global SA (BCBA:BNG)
Argentina · Delayed Price · Currency is ARS 38,320
+460 (1.22%)
At close: Apr 30, 2026
BCBA:BNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 37,420.00 | 38,760.00 | 37,020.00 | 38,320.00 | 38,320.00 | 1.22% | 2,329 |
| Apr 29, 2026 | 37,900.00 | 38,540.00 | 37,620.00 | 37,860.00 | 37,860.00 | -0.37% | 287 |
| Apr 28, 2026 | 38,160.00 | 38,160.00 | 37,440.00 | 38,000.00 | 38,000.00 | 0.74% | 796 |
| Apr 27, 2026 | 37,240.00 | 38,100.00 | 37,240.00 | 37,720.00 | 37,720.00 | 1.73% | 523 |
| Apr 24, 2026 | 37,300.00 | 37,300.00 | 37,040.00 | 37,080.00 | 37,080.00 | -0.70% | 97 |
| Apr 23, 2026 | 37,300.00 | 37,500.00 | 37,080.00 | 37,340.00 | 37,340.00 | 0.76% | 106 |
| Apr 22, 2026 | 36,880.00 | 37,200.00 | 36,620.00 | 37,060.00 | 37,060.00 | 0.54% | 2,121 |
| Apr 21, 2026 | 36,160.00 | 37,060.00 | 36,160.00 | 36,860.00 | 36,860.00 | 3.31% | 270 |
| Apr 20, 2026 | 34,820.00 | 35,680.00 | 34,820.00 | 35,680.00 | 35,680.00 | 2.59% | 146 |
| Apr 17, 2026 | 34,640.00 | 35,040.00 | 34,200.00 | 34,780.00 | 34,780.00 | -2.36% | 694 |
| Apr 16, 2026 | 34,600.00 | 35,620.00 | 34,600.00 | 35,620.00 | 35,620.00 | 2.65% | 5,252 |
| Apr 15, 2026 | 36,000.00 | 36,000.00 | 34,680.00 | 34,700.00 | 34,700.00 | -3.98% | 5,535 |
| Apr 14, 2026 | 35,960.00 | 36,480.00 | 35,640.00 | 36,140.00 | 36,140.00 | 0.33% | 3,368 |
| Apr 13, 2026 | 36,780.00 | 36,780.00 | 35,820.00 | 36,020.00 | 36,020.00 | -1.37% | 988 |
| Apr 10, 2026 | 36,520.00 | 36,800.00 | 36,520.00 | 36,520.00 | 36,520.00 | 0.77% | 71 |
| Apr 9, 2026 | 37,700.00 | 37,700.00 | 36,220.00 | 36,240.00 | 36,240.00 | -3.10% | 932 |
| Apr 8, 2026 | 36,200.00 | 37,580.00 | 36,140.00 | 37,400.00 | 37,400.00 | -1.16% | 1,218 |
| Apr 7, 2026 | 37,880.00 | 38,220.00 | 37,620.00 | 37,840.00 | 37,840.00 | -0.26% | 628 |
| Apr 6, 2026 | 39,000.00 | 39,000.00 | 37,800.00 | 37,940.00 | 37,940.00 | -0.42% | 763 |
| Apr 1, 2026 | 37,920.00 | 38,300.00 | 37,240.00 | 38,100.00 | 38,100.00 | 2.20% | 2,119 |
| Mar 31, 2026 | 37,940.00 | 38,020.00 | 36,980.00 | 37,280.00 | 37,280.00 | -0.53% | 3,318 |
| Mar 30, 2026 | 38,520.00 | 38,600.00 | 37,480.00 | 37,480.00 | 37,480.00 | -1.37% | 5,166 |
| Mar 27, 2026 | 36,160.00 | 38,480.00 | 36,160.00 | 38,000.00 | 38,000.00 | 4.91% | 2,451 |
| Mar 26, 2026 | 36,420.00 | 36,640.00 | 36,160.00 | 36,220.00 | 36,220.00 | -0.88% | 228 |
| Mar 25, 2026 | 36,160.00 | 36,700.00 | 36,080.00 | 36,540.00 | 36,540.00 | 3.34% | 643 |
| Mar 23, 2026 | 34,840.00 | 35,640.00 | 34,840.00 | 35,360.00 | 35,360.00 | 2.26% | 551 |
| Mar 20, 2026 | 35,900.00 | 35,900.00 | 34,320.00 | 34,580.00 | 34,580.00 | -3.25% | 384 |
| Mar 19, 2026 | 36,480.00 | 36,620.00 | 35,720.00 | 35,740.00 | 35,740.00 | -2.08% | 3,699 |
| Mar 18, 2026 | 36,980.00 | 37,340.00 | 36,420.00 | 36,500.00 | 36,500.00 | -1.46% | 1,123 |
| Mar 17, 2026 | 37,080.00 | 37,780.00 | 37,000.00 | 37,040.00 | 37,040.00 | 1.76% | 1,048 |
| Mar 16, 2026 | 36,080.00 | 36,600.00 | 35,640.00 | 36,400.00 | 36,400.00 | -0.87% | 19,293 |
| Mar 13, 2026 | 36,860.00 | 37,100.00 | 36,420.00 | 36,720.00 | 36,720.00 | 0.27% | 1,148 |
| Mar 12, 2026 | 35,860.00 | 37,060.00 | 35,860.00 | 36,620.00 | 36,620.00 | 2.29% | 5,778 |
| Mar 11, 2026 | 35,040.00 | 35,860.00 | 34,920.00 | 35,800.00 | 35,800.00 | 1.70% | 520 |
| Mar 10, 2026 | 35,480.00 | 35,680.00 | 34,640.00 | 35,200.00 | 35,200.00 | 0.28% | 719 |
| Mar 9, 2026 | 34,740.00 | 35,440.00 | 34,700.00 | 35,100.00 | 35,100.00 | 1.33% | 20,015 |
| Mar 6, 2026 | 35,520.00 | 35,620.00 | 33,360.00 | 34,640.00 | 34,640.00 | 3.53% | 633 |
| Mar 5, 2026 | 33,460.00 | 33,460.00 | 33,100.00 | 33,460.00 | 33,460.00 | -0.95% | 1,954 |
| Mar 4, 2026 | 33,740.00 | 34,140.00 | 33,660.00 | 33,780.00 | 33,780.00 | -2.37% | 220 |
| Mar 3, 2026 | 35,680.00 | 35,680.00 | 34,240.00 | 34,600.00 | 34,600.00 | -1.76% | 553 |
| Mar 2, 2026 | 34,820.00 | 36,140.00 | 34,820.00 | 35,220.00 | 35,220.00 | 0.17% | 323 |
| Feb 27, 2026 | 35,100.00 | 35,740.00 | 35,100.00 | 35,160.00 | 35,160.00 | 0.06% | 179 |
| Feb 26, 2026 | 35,940.00 | 35,940.00 | 35,080.00 | 35,140.00 | 35,140.00 | -1.01% | 161 |
| Feb 25, 2026 | 34,740.00 | 35,560.00 | 34,740.00 | 35,500.00 | 35,500.00 | 1.14% | 4,533 |
| Feb 24, 2026 | 35,160.00 | 35,400.00 | 34,680.00 | 35,100.00 | 35,100.00 | 0.57% | 148 |
| Feb 23, 2026 | 34,400.00 | 35,720.00 | 34,340.00 | 34,900.00 | 34,900.00 | -1.02% | 318 |
| Feb 20, 2026 | 34,900.00 | 35,820.00 | 33,020.00 | 35,260.00 | 35,260.00 | -0.56% | 992 |
| Feb 19, 2026 | 34,360.00 | 35,660.00 | 33,760.00 | 35,460.00 | 35,460.00 | 0.34% | 192 |
| Feb 18, 2026 | 36,220.00 | 36,340.00 | 35,340.00 | 35,340.00 | 35,340.00 | -1.56% | 597 |
| Feb 13, 2026 | 35,200.00 | 36,480.00 | 34,500.00 | 35,900.00 | 35,900.00 | 0.67% | 351 |