Bunge Global SA (BCBA:BNGD)
Argentina · Delayed Price · Currency is ARS · Price in USD 23.00
-0.11 (-0.48%)
At close: Sep 23, 2026
BCBA:BNGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23.26 | 23.37 | 23.00 | 23.00 | 23.00 | -0.48% | 120 |
| Sep 22, 2026 | 23.50 | 23.50 | 23.11 | 23.11 | 23.11 | -1.49% | 38 |
| Sep 21, 2026 | 24.15 | 24.15 | 23.44 | 23.46 | 23.46 | -2.37% | 48 |
| Sep 18, 2026 | 24.79 | 24.79 | 24.03 | 24.03 | 24.03 | -3.96% | 414 |
| Sep 16, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -1.30% | 11 |
| Sep 15, 2026 | 25.25 | 25.45 | 25.21 | 25.35 | 25.35 | -0.47% | 66 |
| Sep 14, 2026 | 25.77 | 26.08 | 25.47 | 25.47 | 25.47 | -0.12% | 13 |
| Sep 11, 2026 | 25.34 | 25.68 | 25.26 | 25.50 | 25.50 | -1.43% | 253 |
| Sep 10, 2026 | 26.40 | 26.40 | 25.76 | 25.87 | 25.87 | 1.45% | 259 |
| Sep 9, 2026 | 25.43 | 26.00 | 25.21 | 25.50 | 25.50 | -1.09% | 183 |
| Sep 8, 2026 | 26.27 | 26.30 | 25.78 | 25.78 | 25.78 | 6.53% | 149 |
| Sep 7, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.01% | 4 |
| Sep 4, 2026 | 24.93 | 24.95 | 24.93 | 24.95 | 24.95 | 0.12% | 51 |
| Sep 3, 2026 | 25.29 | 25.29 | 24.75 | 24.92 | 24.92 | -2.43% | 88 |
| Sep 2, 2026 | 25.92 | 25.92 | 25.31 | 25.54 | 25.54 | 2.78% | 90 |
| Sep 1, 2026 | 24.32 | 25.23 | 24.32 | 24.85 | 24.85 | 2.77% | 289 |
| Aug 31, 2026 | 24.47 | 24.47 | 23.13 | 24.18 | 24.18 | 2.07% | 325 |
| Aug 28, 2026 | 24.13 | 24.13 | 23.46 | 23.69 | 23.69 | 0.85% | 24 |
| Aug 27, 2026 | 22.98 | 23.49 | 22.98 | 23.49 | 23.49 | 0.26% | 185 |
| Aug 26, 2026 | 23.92 | 23.92 | 23.43 | 23.43 | 23.43 | 1.12% | 46 |
| Aug 25, 2026 | 22.90 | 23.17 | 21.85 | 23.17 | 23.17 | 0.78% | 606 |
| Aug 24, 2026 | 23.01 | 23.11 | 22.84 | 22.99 | 22.99 | -2.38% | 397 |
| Aug 21, 2026 | 24.13 | 24.13 | 23.33 | 23.55 | 23.55 | -3.09% | 57 |
| Aug 20, 2026 | 24.45 | 24.45 | 24.30 | 24.30 | 24.30 | 1.21% | 51 |
| Aug 19, 2026 | 23.80 | 24.23 | 23.80 | 24.01 | 24.01 | 0.67% | 92 |
| Aug 18, 2026 | 24.99 | 24.99 | 23.50 | 23.85 | 23.85 | 3.35% | 91 |
| Aug 13, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.08 | -0.73% | 2 |
| Aug 12, 2026 | 23.45 | 23.45 | 23.39 | 23.39 | 23.24 | -0.55% | 7 |
| Aug 11, 2026 | 22.98 | 23.52 | 22.98 | 23.52 | 23.37 | 0.30% | 129 |
| Aug 10, 2026 | 22.85 | 23.49 | 22.85 | 23.45 | 23.30 | 2.22% | 666 |
| Aug 7, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.80 | 0.44% | 186 |
| Aug 6, 2026 | 20.57 | 22.84 | 20.57 | 22.84 | 22.70 | 3.82% | 113 |
| Aug 5, 2026 | 23.25 | 23.25 | 22.00 | 22.00 | 21.86 | -2.96% | 19 |
| Aug 4, 2026 | 22.18 | 22.67 | 22.18 | 22.67 | 22.53 | 3.61% | 72 |
| Aug 3, 2026 | 22.07 | 22.18 | 21.78 | 21.88 | 21.74 | -0.86% | 18 |
| Jul 31, 2026 | 21.87 | 22.07 | 21.87 | 22.07 | 21.93 | 0.32% | 3 |
| Jul 30, 2026 | 22.16 | 22.16 | 22.00 | 22.00 | 21.86 | -2.09% | 529 |
| Jul 29, 2026 | 23.02 | 23.02 | 22.47 | 22.47 | 22.33 | -6.49% | 13 |
| Jul 28, 2026 | 24.75 | 24.75 | 24.03 | 24.03 | 23.88 | -7.33% | 27 |
| Jul 24, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.77 | 1.37% | 1 |
| Jul 23, 2026 | 26.50 | 26.50 | 25.58 | 25.58 | 25.42 | -0.85% | 80 |
| Jul 22, 2026 | 25.92 | 26.10 | 25.75 | 25.80 | 25.64 | 1.30% | 131 |
| Jul 21, 2026 | 25.50 | 25.50 | 25.18 | 25.47 | 25.31 | 3.79% | 107 |
| Jul 20, 2026 | 25.08 | 25.08 | 24.54 | 24.54 | 24.39 | -1.29% | 16 |
| Jul 17, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.71 | 2.94% | 2 |
| Jul 15, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.00 | 1.43% | 8 |
| Jul 13, 2026 | 24.26 | 24.26 | 23.71 | 23.81 | 23.66 | -0.79% | 11 |
| Jul 8, 2026 | 24.12 | 24.12 | 24.00 | 24.00 | 23.85 | 5.54% | 11 |
| Jul 7, 2026 | 22.76 | 22.76 | 22.74 | 22.74 | 22.60 | 4.89% | 14 |
| Jul 2, 2026 | 21.76 | 21.76 | 21.68 | 21.68 | 21.55 | -2.21% | 4 |