Bunge Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	85.78	87.11	85.41	85.55	85.55	-0.16%	2,038,772
Jun 17, 2025	86.32	87.49	85.22	85.69	85.69	-0.68%	2,245,884
Jun 16, 2025	81.67	86.71	81.53	86.28	86.28	5.98%	2,877,569
Jun 13, 2025	77.07	83.63	77.04	81.41	81.41	5.69%	3,966,619
Jun 12, 2025	74.94	77.11	74.01	77.03	77.03	2.07%	1,868,553
Jun 11, 2025	76.02	76.35	74.96	75.47	75.47	-0.75%	1,128,065
Jun 10, 2025	74.95	76.55	74.63	76.04	76.04	1.83%	1,185,724
Jun 9, 2025	74.93	75.30	74.37	74.67	74.67	0.16%	1,543,824
Jun 6, 2025	74.41	74.94	74.18	74.55	74.55	0.95%	956,640
Jun 5, 2025	74.76	74.76	73.67	73.85	73.85	-0.99%	1,540,233
Jun 4, 2025	76.15	76.30	74.59	74.59	74.59	-2.20%	1,656,998
Jun 3, 2025	77.68	77.81	75.62	76.27	76.27	-2.68%	1,584,360
Jun 2, 2025	78.39	78.63	77.10	78.37	78.37	0.28%	1,416,453
May 30, 2025	78.64	79.14	77.75	78.15	78.15	-1.35%	2,864,135
May 29, 2025	79.42	80.47	78.42	79.22	79.22	-0.20%	1,266,988
May 28, 2025	79.31	79.92	79.04	79.38	79.38	0.18%	2,230,605
May 27, 2025	78.75	79.29	77.81	79.24	79.24	1.46%	1,436,332
May 23, 2025	76.98	78.49	76.60	78.10	78.10	0.39%	1,272,057
May 22, 2025	77.59	78.27	76.67	77.80	77.80	-0.51%	2,130,665
May 21, 2025	79.97	80.18	77.82	78.20	78.20	-2.74%	2,538,046
May 20, 2025	80.53	81.12	79.80	80.40	80.40	0.12%	1,832,450
May 19, 2025	81.00	81.20	79.69	80.30	80.30	-1.52%	1,659,415
May 16, 2025	80.09	81.68	79.76	81.54	80.84	1.90%	1,226,344
May 15, 2025	81.14	81.19	78.10	80.02	79.33	-2.34%	2,619,561
May 14, 2025	82.59	83.79	81.78	81.94	81.23	-1.17%	2,052,642
May 13, 2025	80.03	83.88	79.93	82.91	82.19	3.44%	2,641,272
May 12, 2025	78.44	80.28	78.38	80.15	79.46	3.62%	2,459,181
May 9, 2025	76.44	77.80	76.29	77.35	76.68	1.42%	1,822,861
May 8, 2025	75.46	76.79	75.00	76.27	75.61	0.49%	2,048,446
May 7, 2025	80.28	80.28	75.52	75.90	75.24	-2.89%	3,268,889
May 6, 2025	77.26	79.30	77.18	78.16	77.49	0.44%	2,458,260
May 5, 2025	78.45	79.04	77.60	77.82	77.15	-1.75%	1,302,961
May 2, 2025	79.40	80.16	76.93	79.21	78.53	0.93%	1,505,224
May 1, 2025	78.64	79.87	77.55	78.48	77.80	-0.30%	1,424,667
Apr 30, 2025	80.56	80.57	78.01	78.72	78.04	-1.91%	2,189,117
Apr 29, 2025	80.30	80.80	79.73	80.25	79.56	-0.51%	734,712
Apr 28, 2025	80.91	81.72	80.11	80.66	79.96	-0.31%	1,224,597
Apr 25, 2025	80.57	81.34	80.35	80.91	80.21	0.14%	1,103,327
Apr 24, 2025	79.70	81.17	78.76	80.80	80.10	1.23%	1,276,706
Apr 23, 2025	80.58	81.00	79.01	79.82	79.13	-0.34%	1,259,732
Apr 22, 2025	79.05	80.75	79.00	80.09	79.40	1.64%	1,199,676
Apr 21, 2025	78.96	78.96	77.65	78.80	78.12	-0.20%	1,362,122
Apr 17, 2025	76.75	79.01	76.75	78.96	78.28	3.38%	1,583,533
Apr 16, 2025	76.81	77.57	76.14	76.38	75.72	0.24%	905,864
Apr 15, 2025	76.78	77.01	75.46	76.20	75.54	-1.13%	1,284,776
Apr 14, 2025	76.61	77.69	75.58	77.07	76.40	1.01%	1,489,792
Apr 11, 2025	73.68	76.66	73.26	76.30	75.64	4.19%	1,965,619
Apr 10, 2025	74.19	74.35	72.04	73.23	72.60	-1.43%	1,803,451
Apr 9, 2025	68.84	74.81	68.33	74.29	73.65	6.88%	2,399,216
Apr 8, 2025	72.61	73.16	68.57	69.51	68.91	-3.24%	2,276,713