Bunge Global SA (BG)
NYSE: BG · Real-Time Price · USD
75.42
-1.12 (-1.46%)
Jul 11, 2025, 10:07 AM - Market open

Bunge Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 75.91 75.91 75.91 76.15 - -0.51% 21,330
Jul 10, 2025 75.50 77.55 74.72 76.54 76.54 1.19% 1,495,711
Jul 9, 2025 75.62 76.02 73.81 75.64 75.64 -0.21% 2,558,278
Jul 8, 2025 75.22 76.85 74.81 75.80 75.80 1.27% 2,661,121
Jul 7, 2025 78.53 78.53 74.83 74.85 74.85 -4.58% 2,463,551
Jul 3, 2025 81.50 81.75 77.90 78.44 78.44 -3.62% 2,076,553
Jul 2, 2025 81.00 81.74 78.76 81.39 81.39 1.42% 2,352,310
Jul 1, 2025 80.04 81.53 78.96 80.25 80.25 -0.04% 2,823,681
Jun 30, 2025 80.06 81.36 79.95 80.28 80.28 -0.20% 2,432,260
Jun 27, 2025 82.15 82.24 79.78 80.44 80.44 -2.26% 2,375,471
Jun 26, 2025 82.68 83.42 81.48 82.30 82.30 0.10% 1,707,550
Jun 25, 2025 82.88 83.22 81.98 82.22 82.22 -1.64% 1,355,818
Jun 24, 2025 84.15 84.38 83.34 83.59 83.59 -0.67% 1,861,529
Jun 23, 2025 84.85 85.86 84.06 84.15 84.15 -1.44% 1,598,392
Jun 20, 2025 86.10 87.02 85.04 85.38 85.38 -0.20% 2,658,995
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