Bunge Global SA (BG)
NYSE: BG · Real-Time Price · USD
96.46
+0.04 (0.04%)
Oct 28, 2025, 1:52 PM EDT - Market open
Bunge Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 95.78 | 97.19 | 95.41 | 96.70 | - | 0.29% | 401,426 |
| Oct 27, 2025 | 99.47 | 99.55 | 96.18 | 96.42 | 96.42 | -1.41% | 1,219,818 |
| Oct 24, 2025 | 97.20 | 97.85 | 96.81 | 97.80 | 97.80 | 1.15% | 887,943 |
| Oct 23, 2025 | 96.50 | 97.19 | 94.85 | 96.69 | 96.69 | 1.27% | 1,074,929 |
| Oct 22, 2025 | 94.69 | 95.54 | 93.28 | 95.48 | 95.48 | 0.79% | 1,361,411 |
| Oct 21, 2025 | 97.25 | 97.25 | 94.44 | 94.73 | 94.73 | -2.59% | 1,884,604 |
| Oct 20, 2025 | 98.00 | 99.41 | 96.65 | 97.25 | 97.25 | -0.26% | 1,928,556 |
| Oct 17, 2025 | 94.92 | 98.23 | 92.69 | 97.50 | 97.50 | 2.28% | 2,699,405 |
| Oct 16, 2025 | 94.00 | 98.11 | 93.97 | 95.33 | 95.33 | 2.41% | 4,215,836 |
| Oct 15, 2025 | 88.79 | 93.44 | 88.08 | 93.09 | 93.09 | 12.96% | 4,998,185 |
| Oct 14, 2025 | 80.15 | 82.72 | 79.12 | 82.41 | 82.41 | 1.77% | 2,300,552 |
| Oct 13, 2025 | 80.60 | 82.39 | 80.16 | 80.98 | 80.98 | 0.26% | 1,299,826 |
| Oct 10, 2025 | 81.49 | 82.40 | 80.70 | 80.77 | 80.77 | -0.62% | 1,379,999 |
| Oct 9, 2025 | 82.72 | 84.00 | 81.08 | 81.27 | 81.27 | -1.42% | 1,652,571 |
| Oct 8, 2025 | 83.90 | 84.50 | 81.47 | 82.44 | 82.44 | -1.88% | 1,319,541 |
| Oct 7, 2025 | 84.04 | 85.42 | 83.67 | 84.02 | 84.02 | -0.13% | 1,448,408 |
| Oct 6, 2025 | 83.70 | 84.88 | 83.16 | 84.13 | 84.13 | 0.19% | 1,221,032 |
| Oct 3, 2025 | 82.99 | 84.15 | 82.44 | 83.97 | 83.97 | 1.14% | 991,421 |
| Oct 2, 2025 | 82.45 | 83.70 | 81.64 | 83.02 | 83.02 | 0.64% | 1,577,656 |
| Oct 1, 2025 | 81.57 | 82.54 | 81.19 | 82.49 | 82.49 | 1.53% | 1,627,389 |
| Sep 30, 2025 | 82.36 | 82.50 | 80.77 | 81.25 | 81.25 | -1.43% | 1,649,294 |
| Sep 29, 2025 | 82.16 | 82.64 | 80.12 | 82.43 | 82.43 | 0.56% | 1,841,830 |
| Sep 26, 2025 | 79.93 | 82.02 | 79.52 | 81.97 | 81.97 | 3.25% | 2,297,379 |
| Sep 25, 2025 | 79.40 | 80.18 | 78.82 | 79.39 | 79.39 | 0.51% | 1,551,825 |
| Sep 24, 2025 | 78.75 | 80.08 | 78.53 | 78.99 | 78.99 | 0.68% | 1,707,934 |
| Sep 23, 2025 | 77.66 | 79.73 | 77.60 | 78.46 | 78.46 | 1.71% | 1,842,112 |
| Sep 22, 2025 | 78.93 | 79.10 | 76.01 | 77.14 | 77.14 | -2.56% | 2,061,684 |
| Sep 19, 2025 | 79.94 | 80.10 | 79.14 | 79.17 | 79.17 | -0.91% | 4,707,804 |
| Sep 18, 2025 | 80.90 | 81.12 | 79.42 | 79.90 | 79.90 | -0.63% | 1,625,670 |
| Sep 17, 2025 | 83.43 | 83.83 | 80.35 | 80.41 | 80.41 | -3.92% | 1,880,427 |
| Sep 16, 2025 | 80.54 | 84.09 | 79.58 | 83.69 | 83.69 | 4.22% | 2,429,978 |
| Sep 15, 2025 | 81.92 | 82.07 | 80.27 | 80.30 | 80.30 | -1.62% | 1,593,206 |
| Sep 12, 2025 | 81.71 | 82.10 | 81.23 | 81.62 | 81.62 | -0.39% | 1,200,986 |
| Sep 11, 2025 | 82.08 | 82.63 | 81.26 | 81.94 | 81.94 | -0.49% | 1,068,429 |
| Sep 10, 2025 | 83.63 | 84.08 | 78.61 | 82.34 | 82.34 | -2.15% | 3,084,024 |
| Sep 9, 2025 | 84.50 | 85.06 | 83.99 | 84.15 | 84.15 | -0.23% | 1,693,787 |
| Sep 8, 2025 | 84.35 | 85.31 | 83.00 | 84.34 | 84.34 | 0.01% | 2,509,788 |
| Sep 5, 2025 | 80.96 | 84.38 | 80.96 | 84.33 | 84.33 | 3.94% | 1,981,864 |
| Sep 4, 2025 | 81.12 | 81.93 | 80.47 | 81.13 | 81.13 | -0.12% | 1,549,631 |
| Sep 3, 2025 | 81.09 | 81.57 | 80.22 | 81.23 | 81.23 | -0.23% | 1,945,391 |
| Sep 2, 2025 | 83.62 | 84.39 | 80.48 | 81.42 | 81.42 | -3.32% | 3,710,032 |
| Aug 29, 2025 | 84.12 | 85.09 | 84.00 | 84.22 | 84.22 | -0.48% | 1,424,784 |
| Aug 28, 2025 | 84.74 | 85.07 | 83.92 | 84.63 | 84.63 | -0.05% | 1,373,782 |
| Aug 27, 2025 | 84.58 | 85.93 | 84.39 | 84.67 | 84.67 | -0.31% | 1,350,107 |
| Aug 26, 2025 | 87.37 | 87.75 | 84.76 | 84.93 | 84.93 | -3.65% | 2,425,621 |
| Aug 25, 2025 | 87.21 | 88.51 | 87.10 | 88.15 | 88.15 | 1.19% | 2,277,853 |
| Aug 22, 2025 | 83.43 | 87.16 | 83.43 | 87.11 | 87.11 | 4.45% | 3,253,104 |
| Aug 21, 2025 | 82.33 | 84.69 | 82.22 | 83.40 | 83.40 | 1.25% | 2,102,619 |
| Aug 20, 2025 | 80.65 | 82.63 | 80.65 | 82.37 | 82.37 | 3.13% | 2,254,657 |
| Aug 19, 2025 | 80.36 | 80.36 | 78.37 | 79.87 | 79.87 | -0.87% | 1,832,543 |