Bunge Global SA (BCBA:BNGD)
Argentina · Delayed Price · Currency is ARS · Price in USD 25.08
+0.27 (1.10%)
At close: May 22, 2026
BCBA:BNGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.10% | 43 |
| May 21, 2026 | 24.68 | 24.95 | 24.68 | 24.95 | 24.81 | -1.34% | 18 |
| May 20, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.14 | 0.16% | 5 |
| May 19, 2026 | 24.82 | 25.25 | 24.82 | 25.25 | 25.10 | -4.14% | 13 |
| May 18, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.19 | 3.74% | 1 |
| May 14, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.24 | -4.73% | 2 |
| May 13, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.50 | 0.15% | 27 |
| May 12, 2026 | 26.72 | 26.72 | 26.55 | 26.61 | 26.46 | -0.56% | 41 |
| May 11, 2026 | 26.79 | 26.79 | 26.76 | 26.76 | 26.61 | 1.75% | 38 |
| May 8, 2026 | 25.57 | 26.53 | 25.57 | 26.30 | 26.15 | 2.14% | 28 |
| May 7, 2026 | 26.00 | 26.00 | 25.75 | 25.75 | 25.60 | -1.34% | 27 |
| May 6, 2026 | 26.71 | 26.71 | 26.10 | 26.10 | 25.95 | -5.06% | 34 |
| May 5, 2026 | 26.71 | 27.49 | 26.71 | 27.49 | 27.33 | 3.11% | 13 |
| May 4, 2026 | 26.70 | 26.70 | 26.60 | 26.66 | 26.51 | 1.29% | 17 |
| Apr 30, 2026 | 26.71 | 26.71 | 26.32 | 26.32 | 26.17 | -2.48% | 10 |
| Apr 29, 2026 | 25.85 | 26.99 | 25.85 | 26.99 | 26.83 | 4.21% | 39 |
| Apr 28, 2026 | 26.62 | 26.62 | 25.90 | 25.90 | 25.75 | 1.25% | 621 |
| Apr 27, 2026 | 26.32 | 26.59 | 25.58 | 25.58 | 25.43 | -2.85% | 194 |
| Apr 24, 2026 | 25.59 | 26.33 | 25.59 | 26.33 | 26.18 | 1.58% | 27 |
| Apr 23, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.77 | -1.44% | 20 |
| Apr 22, 2026 | 26.32 | 26.32 | 26.30 | 26.30 | 26.15 | -0.15% | 2 |
| Apr 21, 2026 | 26.04 | 26.34 | 25.53 | 26.34 | 26.19 | 4.65% | 79 |
| Apr 20, 2026 | 25.17 | 25.18 | 25.17 | 25.17 | 25.02 | 1.08% | 3 |
| Apr 17, 2026 | 24.60 | 24.90 | 24.19 | 24.90 | 24.76 | 0.77% | 48 |
| Apr 16, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.57 | -0.24% | 2 |
| Apr 15, 2026 | 25.02 | 25.02 | 24.77 | 24.77 | 24.63 | -1.35% | 24 |
| Apr 14, 2026 | 26.38 | 26.38 | 25.11 | 25.11 | 24.97 | -3.98% | 5 |
| Apr 13, 2026 | 25.57 | 26.25 | 25.55 | 26.15 | 26.00 | -0.15% | 317 |
| Apr 10, 2026 | 26.23 | 26.23 | 25.60 | 26.19 | 26.04 | 0.34% | 8 |
| Apr 9, 2026 | 26.00 | 26.10 | 25.61 | 26.10 | 25.95 | -0.50% | 5 |
| Apr 8, 2026 | 25.90 | 26.23 | 25.55 | 26.23 | 26.08 | -2.38% | 25 |
| Apr 7, 2026 | 26.87 | 26.87 | 26.27 | 26.87 | 26.71 | -1.39% | 13 |
| Apr 6, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.09 | 2.06% | 4 |
| Apr 1, 2026 | 26.32 | 26.70 | 25.62 | 26.70 | 26.55 | 3.69% | 201 |
| Mar 31, 2026 | 26.50 | 26.50 | 25.64 | 25.75 | 25.60 | -2.57% | 361 |
| Mar 30, 2026 | 27.00 | 27.33 | 26.43 | 26.43 | 26.28 | -2.40% | 212 |
| Mar 27, 2026 | 25.80 | 27.41 | 25.80 | 27.08 | 26.92 | 3.04% | 358 |
| Mar 26, 2026 | 26.25 | 26.29 | 25.02 | 26.28 | 26.13 | 2.30% | 84 |
| Mar 25, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.54 | 0.47% | 7 |
| Mar 23, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.42 | 5.57% | 40 |
| Mar 20, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.08 | -4.12% | 25 |
| Mar 19, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.11 | -2.02% | 6 |
| Mar 17, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.63 | -2.09% | 4 |
| Mar 13, 2026 | 26.34 | 26.34 | 26.33 | 26.33 | 26.18 | -0.11% | 3 |
| Mar 12, 2026 | 26.46 | 26.46 | 25.71 | 26.36 | 26.21 | 4.19% | 74 |
| Mar 11, 2026 | 24.99 | 25.30 | 24.99 | 25.30 | 25.15 | 2.89% | 167 |
| Mar 9, 2026 | 24.51 | 24.95 | 24.51 | 24.59 | 24.45 | -2.27% | 31 |
| Mar 2, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.01 | 3.67% | 66 |
| Feb 27, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.13 | -2.53% | 3 |
| Feb 26, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.76 | -0.40% | 40 |