Bunge Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	18.52	18.52	18.52	18.52	18.52	5.65%	42
Dec 29, 2025	17.53	17.53	17.53	17.53	17.53	-4.99%	7
Dec 26, 2025	17.20	18.50	17.16	18.45	18.45	0.27%	14
Dec 23, 2025	18.41	18.94	18.26	18.40	18.40	-3.06%	259
Dec 22, 2025	18.60	18.98	18.00	18.98	18.98	2.04%	43
Dec 17, 2025	18.60	18.60	18.60	18.60	18.60	-	83
Dec 16, 2025	18.87	18.87	18.60	18.60	18.60	-1.38%	6
Dec 15, 2025	18.80	18.86	18.80	18.86	18.86	0.32%	45
Dec 12, 2025	18.15	19.05	18.15	18.80	18.80	0.27%	46
Dec 11, 2025	19.11	19.23	18.74	18.75	18.75	3.02%	61
Dec 9, 2025	18.20	18.20	18.20	18.20	18.20	-0.33%	2
Dec 5, 2025	18.26	18.26	18.26	18.26	18.26	-6.12%	4
Dec 4, 2025	20.32	20.32	19.45	19.45	19.45	-3.62%	19
Dec 3, 2025	20.18	20.18	19.72	20.18	20.18	1.46%	146
Dec 1, 2025	19.89	19.89	19.89	19.89	19.89	4.57%	6
Nov 28, 2025	19.02	19.02	19.02	19.02	19.02	0.74%	4
Nov 27, 2025	18.88	18.88	18.88	18.88	18.88	-4.26%	2
Nov 26, 2025	19.57	19.72	19.57	19.72	19.72	3.14%	66
Nov 25, 2025	19.60	19.60	19.12	19.12	19.12	-4.45%	10
Nov 20, 2025	20.01	20.01	20.01	20.01	20.01	3.68%	1
Nov 18, 2025	19.22	19.30	19.22	19.30	19.30	0.47%	9
Nov 14, 2025	20.30	20.30	19.21	19.21	19.07	-6.16%	12
Nov 13, 2025	20.47	20.47	20.47	20.47	20.32	-0.15%	49
Nov 12, 2025	20.50	20.50	20.50	20.50	20.35	7.67%	17
Nov 11, 2025	19.04	19.04	19.04	19.04	18.90	-4.32%	5
Nov 10, 2025	19.90	19.90	19.90	19.90	19.75	-0.50%	1
Nov 7, 2025	20.00	20.00	20.00	20.00	19.85	4.22%	21
Nov 6, 2025	20.50	20.50	19.19	19.19	19.05	-5.00%	23
Nov 5, 2025	20.29	20.29	20.20	20.20	20.05	6.32%	83
Nov 4, 2025	20.10	20.10	19.00	19.00	18.86	2.10%	122
Nov 3, 2025	18.50	19.50	18.50	18.61	18.47	-2.57%	37
Oct 31, 2025	19.10	19.10	19.10	19.10	18.96	-6.37%	201
Oct 30, 2025	20.20	20.40	20.20	20.40	20.25	2.00%	31
Oct 29, 2025	20.00	20.00	20.00	20.00	19.85	-0.50%	5
Oct 28, 2025	20.10	20.10	20.10	20.10	19.95	-0.30%	9
Oct 27, 2025	20.16	20.16	20.16	20.16	20.01	5.00%	4
Oct 21, 2025	19.20	19.20	19.20	19.20	19.06	-4.00%	1
Oct 20, 2025	20.00	20.00	20.00	20.00	19.85	1.01%	2
Oct 17, 2025	19.60	19.80	19.21	19.80	19.66	3.83%	64
Oct 16, 2025	19.05	19.07	19.05	19.07	18.93	0.37%	572
Oct 15, 2025	17.57	19.00	17.57	19.00	18.86	11.76%	119
Oct 14, 2025	16.90	17.00	16.90	17.00	16.88	-	27
Oct 9, 2025	17.00	17.00	17.00	17.00	16.88	3.53%	10
Oct 8, 2025	16.42	16.42	16.42	16.42	16.30	-1.08%	1
Oct 7, 2025	17.10	17.20	16.60	16.60	16.48	-6.90%	900
Oct 6, 2025	17.70	17.90	17.70	17.83	17.70	0.73%	19
Oct 3, 2025	18.00	18.00	17.70	17.70	17.57	0.57%	80
Sep 30, 2025	17.60	17.60	17.60	17.60	17.47	6.67%	2
Sep 24, 2025	16.50	16.50	16.50	16.50	16.38	3.19%	34
Sep 22, 2025	16.30	16.30	15.99	15.99	15.87	-7.03%	1,852