Bunge Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	83.24	85.38	83.24	85.38	85.38	2.77%	27
Jan 8, 2026	78.42	83.08	78.42	83.08	83.08	5.35%	-
Jan 7, 2026	80.12	80.12	78.86	78.86	78.86	-2.11%	-
Jan 6, 2026	79.00	80.56	79.00	80.56	80.56	1.82%	-
Jan 5, 2026	78.80	79.12	78.80	79.12	79.12	0.20%	-
Jan 2, 2026	76.00	78.96	76.00	78.96	78.96	3.89%	30
Dec 30, 2025	75.26	76.00	75.26	76.00	76.00	0.42%	-
Dec 29, 2025	75.12	75.68	75.12	75.68	75.68	0.88%	-
Dec 23, 2025	75.62	76.72	75.02	75.02	75.02	-1.00%	231
Dec 22, 2025	78.02	78.02	75.78	75.78	75.78	-2.29%	10
Dec 19, 2025	77.62	77.62	77.56	77.56	77.56	-0.87%	-
Dec 18, 2025	78.54	78.54	78.24	78.24	78.24	-0.94%	-
Dec 17, 2025	78.18	78.98	78.18	78.98	78.98	1.05%	-
Dec 16, 2025	78.80	78.80	78.16	78.16	78.16	-0.56%	-
Dec 15, 2025	78.78	79.88	78.60	78.60	78.60	0.03%	21
Dec 12, 2025	79.06	79.06	78.58	78.58	78.58	-0.78%	-
Dec 11, 2025	77.36	79.20	77.36	79.20	79.20	1.90%	-
Dec 10, 2025	78.04	78.04	77.72	77.72	77.72	-0.64%	-
Dec 9, 2025	78.36	78.36	78.22	78.22	78.22	-0.86%	-
Dec 8, 2025	80.32	80.32	78.90	78.90	78.90	-2.21%	-
Dec 5, 2025	80.40	80.68	80.40	80.68	80.68	-0.71%	-
Dec 4, 2025	81.26	81.26	81.26	81.26	81.26	-0.78%	-
Dec 3, 2025	82.04	82.04	81.90	81.90	81.90	-0.85%	20
Dec 2, 2025	82.38	82.60	82.38	82.60	82.60	-0.36%	-
Dec 1, 2025	81.78	82.90	81.78	82.90	82.90	0.41%	-
Nov 28, 2025	82.78	83.18	82.56	82.56	82.56	-0.02%	6
Nov 27, 2025	82.60	82.60	82.58	82.58	82.58	-1.03%	-
Nov 26, 2025	82.92	83.44	82.92	83.44	83.44	0.48%	-
Nov 25, 2025	80.48	83.04	80.48	83.04	83.04	2.37%	60
Nov 24, 2025	81.56	82.52	81.12	81.12	81.12	-0.86%	50
Nov 21, 2025	80.22	81.82	80.22	81.82	81.82	1.64%	24
Nov 20, 2025	80.76	81.00	80.50	80.50	80.50	0.40%	70
Nov 19, 2025	82.34	82.34	80.18	80.18	80.18	-2.98%	-
Nov 18, 2025	80.00	82.64	80.00	82.64	82.64	1.85%	-
Nov 17, 2025	81.26	81.26	81.14	81.14	81.14	-1.62%	-
Nov 14, 2025	83.50	83.50	82.48	82.48	81.88	-0.39%	20
Nov 13, 2025	82.72	82.80	82.72	82.80	82.20	-0.29%	-
Nov 12, 2025	82.78	83.04	82.78	83.04	82.43	-0.02%	-
Nov 11, 2025	81.70	83.06	81.70	83.06	82.45	1.52%	-
Nov 10, 2025	81.88	81.88	81.82	81.82	81.22	0.57%	-
Nov 7, 2025	82.08	82.08	81.36	81.36	80.77	-1.55%	10
Nov 6, 2025	82.80	84.20	82.64	82.64	82.04	1.72%	30
Nov 5, 2025	81.24	81.24	81.24	81.24	80.65	0.97%	-
Nov 4, 2025	80.46	80.46	80.46	80.46	79.87	-1.23%	-
Nov 3, 2025	83.08	83.08	81.46	81.46	80.86	-0.46%	120
Oct 31, 2025	81.32	81.84	81.26	81.84	81.24	-0.20%	30
Oct 30, 2025	82.04	83.18	82.00	82.00	81.40	-0.77%	15
Oct 29, 2025	82.26	82.64	82.26	82.64	82.04	0.17%	12
Oct 28, 2025	82.04	82.50	82.04	82.50	81.90	-0.15%	-
Oct 27, 2025	85.82	85.82	82.62	82.62	82.02	-1.36%	13