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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202595.7897.1995.4196.70-0.29%401,426
Oct 27, 202599.4799.5596.1896.4296.42-1.41%1,219,818
Oct 24, 202597.2097.8596.8197.8097.801.15%887,943
Oct 23, 202596.5097.1994.8596.6996.691.27%1,074,929
Oct 22, 202594.6995.5493.2895.4895.480.79%1,361,411
Oct 21, 202597.2597.2594.4494.7394.73-2.59%1,884,604
Oct 20, 202598.0099.4196.6597.2597.25-0.26%1,928,556
Oct 17, 202594.9298.2392.6997.5097.502.28%2,699,405
Oct 16, 202594.0098.1193.9795.3395.332.41%4,215,836
Oct 15, 202588.7993.4488.0893.0993.0912.96%4,998,185
Oct 14, 202580.1582.7279.1282.4182.411.77%2,300,552
Oct 13, 202580.6082.3980.1680.9880.980.26%1,299,826
Oct 10, 202581.4982.4080.7080.7780.77-0.62%1,379,999
Oct 9, 202582.7284.0081.0881.2781.27-1.42%1,652,571
Oct 8, 202583.9084.5081.4782.4482.44-1.88%1,319,541
Oct 7, 202584.0485.4283.6784.0284.02-0.13%1,448,408
Oct 6, 202583.7084.8883.1684.1384.130.19%1,221,032
Oct 3, 202582.9984.1582.4483.9783.971.14%991,421
Oct 2, 202582.4583.7081.6483.0283.020.64%1,577,656
Oct 1, 202581.5782.5481.1982.4982.491.53%1,627,389
Sep 30, 202582.3682.5080.7781.2581.25-1.43%1,649,294
Sep 29, 202582.1682.6480.1282.4382.430.56%1,841,830
Sep 26, 202579.9382.0279.5281.9781.973.25%2,297,379
Sep 25, 202579.4080.1878.8279.3979.390.51%1,551,825
Sep 24, 202578.7580.0878.5378.9978.990.68%1,707,934
Sep 23, 202577.6679.7377.6078.4678.461.71%1,842,112
Sep 22, 202578.9379.1076.0177.1477.14-2.56%2,061,684
Sep 19, 202579.9480.1079.1479.1779.17-0.91%4,707,804
Sep 18, 202580.9081.1279.4279.9079.90-0.63%1,625,670
Sep 17, 202583.4383.8380.3580.4180.41-3.92%1,880,427
Sep 16, 202580.5484.0979.5883.6983.694.22%2,429,978
Sep 15, 202581.9282.0780.2780.3080.30-1.62%1,593,206
Sep 12, 202581.7182.1081.2381.6281.62-0.39%1,200,986
Sep 11, 202582.0882.6381.2681.9481.94-0.49%1,068,429
Sep 10, 202583.6384.0878.6182.3482.34-2.15%3,084,024
Sep 9, 202584.5085.0683.9984.1584.15-0.23%1,693,787
Sep 8, 202584.3585.3183.0084.3484.340.01%2,509,788
Sep 5, 202580.9684.3880.9684.3384.333.94%1,981,864
Sep 4, 202581.1281.9380.4781.1381.13-0.12%1,549,631
Sep 3, 202581.0981.5780.2281.2381.23-0.23%1,945,391
Sep 2, 202583.6284.3980.4881.4281.42-3.32%3,710,032
Aug 29, 202584.1285.0984.0084.2284.22-0.48%1,424,784
Aug 28, 202584.7485.0783.9284.6384.63-0.05%1,373,782
Aug 27, 202584.5885.9384.3984.6784.67-0.31%1,350,107
Aug 26, 202587.3787.7584.7684.9384.93-3.65%2,425,621
Aug 25, 202587.2188.5187.1088.1588.151.19%2,277,853
Aug 22, 202583.4387.1683.4387.1187.114.45%3,253,104
Aug 21, 202582.3384.6982.2283.4083.401.25%2,102,619
Aug 20, 202580.6582.6380.6582.3782.373.13%2,254,657
Aug 19, 202580.3680.3678.3779.8779.87-0.87%1,832,543