Bunge Global SA (BG)
NYSE: BG · Real-Time Price · USD
87.11
+3.71 (4.45%)
At close: Aug 22, 2025, 4:00 PM
87.27
+0.16 (0.18%)
After-hours: Aug 22, 2025, 7:56 PM EDT
Bunge Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 83.43 | 87.16 | 83.43 | 87.11 | 87.11 | 4.45% | 3,251,647 |
| 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 |
| Aug 18, 2025 | 81.57 | 82.07 | 80.26 | 80.57 | 79.87 | -1.48% | 1,910,168 |
| Aug 15, 2025 | 82.17 | 82.60 | 81.05 | 81.78 | 81.07 | -0.39% | 1,131,134 |
| Aug 14, 2025 | 82.92 | 83.08 | 81.32 | 82.10 | 81.39 | -1.37% | 1,989,501 |
| Aug 13, 2025 | 81.98 | 83.29 | 80.33 | 83.24 | 82.52 | 0.87% | 1,660,542 |
| Aug 12, 2025 | 82.30 | 85.31 | 81.95 | 82.52 | 81.80 | 0.36% | 2,793,617 |
| Aug 11, 2025 | 83.24 | 83.89 | 82.06 | 82.22 | 81.51 | -0.87% | 1,579,538 |
| Aug 8, 2025 | 83.19 | 84.38 | 82.77 | 82.94 | 82.22 | 0.23% | 1,505,559 |
| Aug 7, 2025 | 81.91 | 83.16 | 81.23 | 82.75 | 82.03 | 2.20% | 1,830,620 |
| Aug 6, 2025 | 82.94 | 83.88 | 80.93 | 80.97 | 80.27 | -1.75% | 2,387,039 |
| Aug 5, 2025 | 81.20 | 82.72 | 80.81 | 82.41 | 81.69 | 2.25% | 2,617,987 |
| Aug 4, 2025 | 77.68 | 80.76 | 77.68 | 80.60 | 79.90 | 3.33% | 2,292,280 |
| Aug 1, 2025 | 79.80 | 80.00 | 77.25 | 78.00 | 77.32 | -2.21% | 1,878,576 |
| Jul 31, 2025 | 79.00 | 80.53 | 78.00 | 79.76 | 79.07 | -0.67% | 3,014,943 |
| Jul 30, 2025 | 78.40 | 81.38 | 77.14 | 80.30 | 79.60 | 5.19% | 4,030,657 |
| Jul 29, 2025 | 76.84 | 77.02 | 74.95 | 76.34 | 75.68 | -0.47% | 2,399,294 |
| Jul 28, 2025 | 77.25 | 77.25 | 76.19 | 76.70 | 76.03 | -0.74% | 1,070,053 |
| Jul 25, 2025 | 76.44 | 77.48 | 75.67 | 77.27 | 76.60 | 0.44% | 1,073,685 |
| Jul 24, 2025 | 77.90 | 78.07 | 76.53 | 76.93 | 76.26 | -1.56% | 1,589,732 |
| Jul 23, 2025 | 76.00 | 78.33 | 75.62 | 78.15 | 77.47 | 3.26% | 1,478,306 |
| Jul 22, 2025 | 74.35 | 75.85 | 74.35 | 75.68 | 75.02 | 1.94% | 1,371,620 |
| Jul 21, 2025 | 74.89 | 75.48 | 74.14 | 74.24 | 73.60 | -0.24% | 1,313,979 |
| Jul 18, 2025 | 73.35 | 74.63 | 73.17 | 74.42 | 73.77 | 1.72% | 1,512,891 |
| Jul 17, 2025 | 72.50 | 73.30 | 71.60 | 73.16 | 72.52 | 0.22% | 1,735,722 |
| Jul 16, 2025 | 74.41 | 74.74 | 72.83 | 73.00 | 72.37 | -1.63% | 2,332,183 |
| Jul 15, 2025 | 74.92 | 75.16 | 74.02 | 74.21 | 73.57 | -1.04% | 1,387,383 |
| Jul 14, 2025 | 76.61 | 76.77 | 74.31 | 74.99 | 74.34 | -2.28% | 1,652,241 |
| Jul 11, 2025 | 76.13 | 77.05 | 75.37 | 76.74 | 76.07 | 0.26% | 1,525,049 |
| Jul 10, 2025 | 75.50 | 77.55 | 74.72 | 76.54 | 75.88 | 1.19% | 1,495,711 |
| Jul 9, 2025 | 75.62 | 76.02 | 73.81 | 75.64 | 74.98 | -0.21% | 2,558,278 |
| Jul 8, 2025 | 75.22 | 76.85 | 74.81 | 75.80 | 75.14 | 1.27% | 2,661,121 |
| Jul 7, 2025 | 78.53 | 78.53 | 74.83 | 74.85 | 74.20 | -4.58% | 2,463,551 |
| Jul 3, 2025 | 81.50 | 81.75 | 77.90 | 78.44 | 77.76 | -3.62% | 2,076,553 |
| Jul 2, 2025 | 81.00 | 81.74 | 78.76 | 81.39 | 80.68 | 1.42% | 2,352,310 |
| Jul 1, 2025 | 80.04 | 81.53 | 78.96 | 80.25 | 79.55 | -0.04% | 2,823,681 |
| Jun 30, 2025 | 80.06 | 81.36 | 79.95 | 80.28 | 79.58 | -0.20% | 2,432,260 |
| Jun 27, 2025 | 82.15 | 82.24 | 79.78 | 80.44 | 79.74 | -2.26% | 2,375,471 |
| Jun 26, 2025 | 82.68 | 83.42 | 81.48 | 82.30 | 81.59 | 0.10% | 1,707,550 |
| Jun 25, 2025 | 82.88 | 83.22 | 81.98 | 82.22 | 81.51 | -1.64% | 1,355,818 |
| Jun 24, 2025 | 84.15 | 84.38 | 83.34 | 83.59 | 82.86 | -0.67% | 1,861,529 |
| Jun 23, 2025 | 84.85 | 85.86 | 84.06 | 84.15 | 83.42 | -1.44% | 1,598,392 |
| Jun 20, 2025 | 86.10 | 87.02 | 85.04 | 85.38 | 84.64 | -0.20% | 2,658,995 |
| Jun 18, 2025 | 85.78 | 87.11 | 85.41 | 85.55 | 84.81 | -0.16% | 2,038,772 |
| Jun 17, 2025 | 86.32 | 87.49 | 85.22 | 85.69 | 84.95 | -0.68% | 2,245,884 |
| Jun 16, 2025 | 81.67 | 86.71 | 81.53 | 86.28 | 85.53 | 5.98% | 2,877,569 |
| Jun 13, 2025 | 77.07 | 83.63 | 77.04 | 81.41 | 80.70 | 5.69% | 3,966,619 |
| Jun 12, 2025 | 74.94 | 77.11 | 74.01 | 77.03 | 76.36 | 2.07% | 1,868,553 |