Bunge Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	25.16	25.16	25.16	25.16	25.16	3.67%	66
Feb 27, 2026	24.27	24.27	24.27	24.27	24.27	-2.53%	3
Feb 26, 2026	24.90	24.90	24.90	24.90	24.90	-0.40%	40
Feb 24, 2026	24.55	25.00	24.55	25.00	25.00	-1.88%	22
Feb 20, 2026	25.25	25.61	25.25	25.48	25.48	1.76%	16
Feb 18, 2026	23.99	25.04	23.99	25.04	25.04	-1.38%	75
Feb 12, 2026	25.39	25.39	25.39	25.39	25.25	6.77%	36
Feb 9, 2026	24.43	24.43	23.78	23.78	23.65	-1.74%	4
Feb 4, 2026	24.03	24.20	24.03	24.20	24.07	2.11%	409
Feb 3, 2026	23.60	23.70	23.60	23.70	23.57	0.85%	398
Jan 30, 2026	23.50	23.50	23.50	23.50	23.37	0.82%	1
Jan 29, 2026	24.36	24.36	23.31	23.31	23.18	-4.31%	79
Jan 28, 2026	24.25	24.36	24.25	24.36	24.23	1.50%	3
Jan 27, 2026	24.03	24.03	24.00	24.00	23.87	0.42%	103
Jan 26, 2026	24.47	24.47	23.90	23.90	23.77	1.83%	96
Jan 23, 2026	23.50	23.50	23.47	23.47	23.34	2.80%	11
Jan 21, 2026	22.83	22.83	22.83	22.83	22.70	2.42%	76
Jan 20, 2026	21.87	22.91	21.87	22.29	22.17	-1.37%	36
Jan 19, 2026	22.60	22.60	22.60	22.60	22.48	3.43%	15
Jan 16, 2026	22.78	23.23	21.78	21.85	21.73	0.92%	330
Jan 15, 2026	21.51	21.65	21.51	21.65	21.53	1.07%	6
Jan 14, 2026	20.75	21.84	20.50	21.42	21.30	3.28%	403
Jan 13, 2026	20.85	20.85	20.74	20.74	20.63	4.17%	8
Jan 9, 2026	19.55	19.91	19.55	19.91	19.80	-0.15%	29
Jan 8, 2026	19.95	19.95	19.94	19.94	19.83	7.78%	16
Jan 5, 2026	18.49	18.50	18.49	18.50	18.40	-0.16%	129
Jan 2, 2026	18.53	18.53	18.53	18.53	18.43	0.05%	162
Dec 30, 2025	18.52	18.52	18.52	18.52	18.42	5.65%	42
Dec 29, 2025	17.53	17.53	17.53	17.53	17.43	-4.99%	7
Dec 26, 2025	17.20	18.50	17.16	18.45	18.35	0.27%	14
Dec 23, 2025	18.41	18.94	18.26	18.40	18.30	-3.06%	259
Dec 22, 2025	18.60	18.98	18.00	18.98	18.88	2.04%	43
Dec 17, 2025	18.60	18.60	18.60	18.60	18.50	-	83
Dec 16, 2025	18.87	18.87	18.60	18.60	18.50	-1.38%	6
Dec 15, 2025	18.80	18.86	18.80	18.86	18.76	0.32%	45
Dec 12, 2025	18.15	19.05	18.15	18.80	18.70	0.27%	46
Dec 11, 2025	19.11	19.23	18.74	18.75	18.65	3.02%	61
Dec 9, 2025	18.20	18.20	18.20	18.20	18.10	-0.33%	2
Dec 5, 2025	18.26	18.26	18.26	18.26	18.16	-6.12%	4
Dec 4, 2025	20.32	20.32	19.45	19.45	19.34	-3.62%	19
Dec 3, 2025	20.18	20.18	19.72	20.18	20.07	1.46%	146
Dec 1, 2025	19.89	19.89	19.89	19.89	19.78	4.57%	6
Nov 28, 2025	19.02	19.02	19.02	19.02	18.92	0.74%	4
Nov 27, 2025	18.88	18.88	18.88	18.88	18.78	-4.26%	2
Nov 26, 2025	19.57	19.72	19.57	19.72	19.61	3.14%	66
Nov 25, 2025	19.60	19.60	19.12	19.12	19.01	-4.45%	10
Nov 20, 2025	20.01	20.01	20.01	20.01	19.90	3.68%	1
Nov 18, 2025	19.22	19.30	19.22	19.30	19.19	0.47%	9
Nov 14, 2025	20.30	20.30	19.21	19.21	18.98	-6.16%	12
Nov 13, 2025	20.47	20.47	20.47	20.47	20.22	-0.15%	49