Bunge Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	82.88	83.76	82.88	83.76	83.15	2.57%	-
Oct 23, 2025	81.66	81.66	81.66	81.66	81.06	-0.12%	-
Oct 22, 2025	81.04	81.76	81.04	81.76	81.16	0.34%	-
Oct 21, 2025	82.98	82.98	81.48	81.48	80.88	-1.81%	50
Oct 20, 2025	82.70	82.98	82.70	82.98	82.37	-0.17%	250
Oct 17, 2025	79.68	83.12	78.86	83.12	82.51	2.64%	50
Oct 16, 2025	79.42	80.98	79.42	80.98	80.39	1.96%	-
Oct 15, 2025	72.52	80.44	72.52	79.42	78.84	13.13%	594
Oct 14, 2025	69.06	70.20	69.06	70.20	69.69	0.29%	12
Oct 13, 2025	69.62	70.00	69.62	70.00	69.49	0.26%	-
Oct 10, 2025	69.82	70.06	69.82	69.82	69.31	-0.63%	-
Oct 9, 2025	70.52	70.52	70.26	70.26	69.75	-0.28%	-
Oct 8, 2025	71.62	71.62	70.46	70.46	69.95	-2.17%	-
Oct 7, 2025	71.24	73.14	71.24	72.02	71.49	0.53%	70
Oct 6, 2025	71.16	71.80	71.16	71.64	71.12	0.28%	250
Oct 3, 2025	70.40	71.44	70.40	71.44	70.92	1.22%	-
Oct 2, 2025	69.66	70.58	69.66	70.58	70.06	0.94%	-
Oct 1, 2025	68.26	69.92	68.26	69.92	69.41	1.48%	9
Sep 30, 2025	69.64	70.52	68.90	68.90	68.40	-1.54%	50
Sep 29, 2025	69.82	69.98	69.82	69.98	69.47	0.78%	-
Sep 26, 2025	67.82	69.44	67.82	69.44	68.93	1.91%	-
Sep 25, 2025	66.84	68.14	66.84	68.14	67.64	3.49%	-
Sep 24, 2025	65.84	65.84	65.84	65.84	65.36	-0.57%	-
Sep 23, 2025	64.88	66.22	64.88	66.22	65.74	1.47%	-