Bunge Global SA (BG)
NYSE: BG · Real-Time Price · USD
86.82
+1.06 (1.24%)
At close: Nov 7, 2024, 3:59 PM
86.81
-0.01 (-0.01%)
After-hours: Nov 7, 2024, 4:07 PM EST

Bunge Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202486.0786.4884.4385.7685.761.13%2,540,341
Nov 5, 202482.4685.1582.1884.8084.800.95%3,257,451
Nov 4, 202483.3684.7283.2584.0084.001.67%2,802,545
Nov 1, 202484.2684.7782.4582.6282.62-1.67%3,148,107
Oct 31, 202485.9486.6883.8484.0284.02-2.14%2,962,282
Oct 30, 202488.2590.0385.0885.8685.86-2.25%3,393,805
Oct 29, 202489.7289.7887.7787.8487.84-2.26%2,746,378
Oct 28, 202490.0090.4789.4089.8789.870.10%1,722,033
Oct 25, 202490.6991.4389.5789.7889.78-0.48%1,479,758
Oct 24, 202489.1890.2888.6790.2190.211.37%1,222,772
Oct 23, 202489.7990.2988.6388.9988.99-0.43%2,071,764
Oct 22, 202489.0089.7388.5189.3789.370.59%1,822,201
Oct 21, 202490.0090.4488.7288.8588.85-0.78%2,186,294
Oct 18, 202491.7191.8788.2689.5589.55-6.33%5,329,820
Oct 17, 202495.5195.7794.4595.6095.600.50%901,698
Oct 16, 202494.7695.9494.7095.1295.120.46%1,318,565
Oct 15, 202496.7196.7394.5994.6894.68-1.60%1,119,016
Oct 14, 202496.4496.7495.8196.2296.22-0.77%826,617
Oct 11, 202496.1397.2796.0696.9796.970.95%631,899
Oct 10, 202496.8596.9895.4096.0696.06-0.32%1,107,391
Oct 9, 202498.0698.3296.2296.3796.37-1.90%1,216,822
Oct 8, 202497.9898.5896.8698.2498.24-0.71%1,062,513
Oct 7, 202498.3799.3998.1398.9498.940.78%1,247,667
Oct 4, 202497.3398.2497.0498.1798.171.55%833,230
Oct 3, 202496.5096.8195.2896.6796.67-0.29%1,021,339
Oct 2, 202497.9998.7796.3296.9596.95-0.75%1,486,339
Oct 1, 202496.2598.2995.6097.6897.681.08%846,348
Sep 30, 202497.6297.7996.0896.6496.64-1.12%1,240,236
Sep 27, 202496.8798.3396.7597.7397.731.94%1,380,697
Sep 26, 202494.1796.3094.1795.8795.871.21%3,155,927
Sep 25, 202497.0797.2394.6994.7294.72-2.41%1,569,143
Sep 24, 202497.5598.8896.9897.0697.06-0.39%1,871,457
Sep 23, 202498.1598.9096.9697.4497.44-1.38%2,334,873
Sep 20, 2024100.13100.1697.6298.8098.80-1.55%5,880,486
Sep 19, 202498.73100.4897.86100.36100.362.71%1,497,040
Sep 18, 202497.5899.0597.0897.7197.710.02%1,046,626
Sep 17, 202497.6198.4697.3797.6997.690.41%770,132
Sep 16, 202498.5399.0596.7997.2997.29-0.09%993,200
Sep 13, 202496.8198.0596.4397.3897.380.99%727,607
Sep 12, 202495.8596.6294.9996.4396.430.55%680,240
Sep 11, 202496.3296.3294.4995.9095.90-0.29%968,477
Sep 10, 202498.9399.2495.7996.1896.18-2.77%1,044,336
Sep 9, 202498.5399.4597.3698.9298.920.49%1,061,118
Sep 6, 202498.5199.9898.0898.4498.44-0.30%735,217
Sep 5, 2024100.81101.5198.6898.7498.74-1.47%977,868
Sep 4, 202499.87101.1399.20100.21100.210.92%867,506
Sep 3, 2024100.42100.9498.7199.3099.30-2.05%1,097,137
Aug 30, 2024101.22101.44100.46101.38101.380.32%1,218,797
Aug 29, 2024101.25101.8199.00101.06101.060.24%925,377
Aug 28, 2024100.01100.9999.15100.82100.820.50%760,671
Aug 27, 2024100.95101.2999.52100.32100.32-0.31%907,653
Aug 26, 202499.36100.6899.12100.63100.632.02%1,225,750
Aug 23, 202497.0999.0296.6698.6498.642.25%818,266
Aug 22, 202496.2996.8095.6596.4796.470.15%587,231
Aug 21, 202495.6496.5495.5096.3396.331.21%680,244
Aug 20, 202496.0896.5695.1295.1895.18-1.11%536,512
Aug 19, 202495.9796.8295.9796.2596.25-0.27%706,927
Aug 16, 202495.8396.6095.3896.5195.830.52%772,865
Aug 15, 202496.5197.1695.8196.0195.340.26%785,798
Aug 14, 202496.9297.3495.4695.7695.09-0.87%1,221,732
Aug 13, 202495.0796.9494.4396.6095.92-0.36%1,942,047
Aug 12, 202496.8897.9696.6396.9596.270.07%1,163,892
Aug 9, 202497.0697.5595.9196.8896.20-0.52%1,576,278
Aug 8, 202496.0198.6395.9897.3996.711.78%1,556,249
Aug 7, 202496.4897.6895.6895.6995.020.40%1,333,595
Aug 6, 202495.8597.4195.3095.3194.64-0.10%1,524,521
Aug 5, 202497.7198.2494.7595.4194.74-3.06%1,822,564
Aug 2, 2024102.00102.5897.6798.4297.73-4.51%1,931,785
Aug 1, 2024105.97107.20102.76103.07102.35-2.05%1,938,001
Jul 31, 2024105.24107.44103.29105.23104.49-8.14%3,664,083
Jul 30, 2024112.77114.82111.07114.56113.760.87%1,430,320
Jul 29, 2024114.07114.43113.26113.57112.77-0.65%1,037,901
Jul 26, 2024113.00114.92112.46114.31113.511.20%757,750
Jul 25, 2024112.23113.98111.38112.95112.160.77%851,598
Jul 24, 2024110.03112.52109.95112.09111.301.12%844,606
Jul 23, 2024112.35112.92110.66110.85110.07-1.77%855,218
Jul 22, 2024112.46113.15111.83112.85112.060.83%788,282
Jul 19, 2024112.34112.69110.61111.92111.14-0.27%1,068,878
Jul 18, 2024111.45112.86111.03112.22111.430.10%851,118
Jul 17, 2024111.70113.22110.83112.11111.320.65%1,114,665
Jul 16, 2024109.98111.56109.42111.39110.610.96%836,193
Jul 15, 2024111.12111.66109.13110.33109.56-0.69%1,081,235
Jul 12, 2024111.72112.14110.22111.10110.320.54%1,228,224
Jul 11, 2024111.38112.38109.21110.50109.73-0.62%1,219,257
Jul 10, 2024110.46111.43109.67111.19110.411.13%828,212
Jul 9, 2024110.15111.97109.85109.95109.18-0.40%1,124,195
Jul 8, 2024108.72111.57108.69110.39109.621.66%1,253,926
Jul 5, 2024108.76109.83107.27108.59107.83-0.73%1,778,547
Jul 3, 2024110.43111.58109.35109.39108.62-0.90%745,792
Jul 2, 2024107.32110.84107.14110.38109.612.85%1,683,071
Jul 1, 2024107.55108.24106.78107.32106.570.52%737,087
Jun 28, 2024108.04108.45105.30106.77106.02-0.81%1,969,161
Jun 27, 2024107.80108.11106.86107.64106.890.42%813,284
Jun 26, 2024106.54108.50106.43107.19106.440.42%1,097,738
Jun 25, 2024108.09108.09106.50106.74105.99-1.32%1,067,904
Jun 24, 2024105.45108.32105.16108.17107.412.17%1,287,271
Jun 21, 2024103.98105.90103.51105.87105.132.45%4,205,704
Jun 20, 2024103.53104.98102.65103.34102.620.88%1,678,452
Jun 18, 2024102.54103.22101.47102.44101.72-0.52%1,139,728
Jun 17, 2024102.30103.74101.76102.98102.260.15%1,028,379