Bunge Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	104.50	104.50	103.55	103.55	103.55	-0.96%	90
Feb 19, 2026	102.85	104.80	102.85	104.55	104.55	1.21%	110
Feb 18, 2026	102.30	103.30	102.30	103.30	103.30	0.78%	-
Feb 17, 2026	102.50	102.50	102.50	102.50	102.50	-0.29%	-
Feb 16, 2026	102.75	104.30	102.75	102.80	102.21	-1.20%	65
Feb 13, 2026	101.80	104.45	101.80	104.05	103.45	1.91%	25
Feb 12, 2026	102.45	102.45	101.50	102.10	101.51	-0.39%	5
Feb 11, 2026	98.88	102.50	98.86	102.50	101.91	3.87%	16
Feb 10, 2026	98.96	99.68	98.68	98.68	98.11	-0.50%	100
Feb 9, 2026	97.06	99.18	97.06	99.18	98.61	1.79%	-
Feb 6, 2026	95.84	97.44	95.84	97.44	96.88	0.74%	-
Feb 5, 2026	99.80	99.80	96.72	96.72	96.17	-2.40%	-
Feb 4, 2026	98.34	99.10	98.34	99.10	98.53	0.28%	100
Feb 3, 2026	95.92	98.82	95.92	98.82	98.25	2.47%	68
Feb 2, 2026	94.48	96.44	94.48	96.44	95.89	1.32%	20
Jan 30, 2026	95.26	95.26	94.90	95.18	94.63	-0.83%	1,300
Jan 29, 2026	96.84	96.84	95.98	95.98	95.43	-0.23%	25
Jan 28, 2026	96.20	96.20	96.20	96.20	95.65	-	-
Jan 27, 2026	95.08	96.20	95.08	96.20	95.65	0.44%	-
Jan 26, 2026	96.02	96.02	95.78	95.78	95.23	-0.06%	-
Jan 23, 2026	95.30	96.70	95.30	95.84	95.29	0.27%	252
Jan 22, 2026	95.28	95.58	95.28	95.58	95.03	-0.21%	-
Jan 21, 2026	92.98	95.78	92.98	95.78	95.23	2.15%	-
Jan 20, 2026	90.20	93.76	90.20	93.76	93.22	4.53%	-
Jan 19, 2026	91.30	91.30	89.70	89.70	89.19	-3.28%	-
Jan 16, 2026	93.24	93.24	92.74	92.74	92.21	-0.30%	50
Jan 15, 2026	89.92	93.02	89.92	93.02	92.49	3.24%	100
Jan 14, 2026	87.26	90.10	87.26	90.10	89.58	3.09%	45
Jan 13, 2026	85.94	87.40	85.94	87.40	86.90	1.32%	-
Jan 12, 2026	84.70	86.26	84.70	86.26	85.77	1.03%	-
Jan 9, 2026	83.24	85.38	83.24	85.38	84.89	2.77%	27
Jan 8, 2026	78.42	83.08	78.42	83.08	82.60	5.35%	-
Jan 7, 2026	80.12	80.12	78.86	78.86	78.41	-2.11%	-
Jan 6, 2026	79.00	80.56	79.00	80.56	80.10	1.82%	-
Jan 5, 2026	78.80	79.12	78.80	79.12	78.67	0.20%	-
Jan 2, 2026	76.00	78.96	76.00	78.96	78.51	3.89%	30
Dec 30, 2025	75.26	76.00	75.26	76.00	75.56	0.42%	-
Dec 29, 2025	75.12	75.68	75.12	75.68	75.25	0.88%	-
Dec 23, 2025	75.62	76.72	75.02	75.02	74.59	-1.00%	231
Dec 22, 2025	78.02	78.02	75.78	75.78	75.35	-2.29%	10
Dec 19, 2025	77.62	77.62	77.56	77.56	77.12	-0.87%	-
Dec 18, 2025	78.54	78.54	78.24	78.24	77.79	-0.94%	-
Dec 17, 2025	78.18	78.98	78.18	78.98	78.53	1.05%	-
Dec 16, 2025	78.80	78.80	78.16	78.16	77.71	-0.56%	-
Dec 15, 2025	78.78	79.88	78.60	78.60	78.15	0.03%	21
Dec 12, 2025	79.06	79.06	78.58	78.58	78.13	-0.78%	-
Dec 11, 2025	77.36	79.20	77.36	79.20	78.75	1.90%	-
Dec 10, 2025	78.04	78.04	77.72	77.72	77.27	-0.64%	-
Dec 9, 2025	78.36	78.36	78.22	78.22	77.77	-0.86%	-
Dec 8, 2025	80.32	80.32	78.90	78.90	78.45	-2.21%	-