Bunge Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	123.04	123.98	118.74	118.12	-	-0.56%	1,198,710
Mar 9, 2026	116.67	119.84	115.68	118.79	118.79	1.82%	2,405,199
Mar 6, 2026	113.36	117.47	112.29	116.67	116.67	3.07%	2,432,705
Mar 5, 2026	115.15	115.15	111.72	113.20	113.20	-1.57%	1,955,719
Mar 4, 2026	117.49	117.49	114.05	115.01	115.01	-1.38%	981,897
Mar 3, 2026	117.94	118.03	115.62	116.62	116.62	-3.31%	1,301,871
Mar 2, 2026	120.79	121.16	118.75	120.61	120.61	-0.03%	1,023,463
Feb 27, 2026	119.47	121.20	117.80	120.65	120.65	1.03%	1,722,370
Feb 26, 2026	120.71	122.36	118.22	119.42	119.42	-1.61%	1,574,218
Feb 25, 2026	122.94	123.34	119.80	121.38	121.38	-0.92%	1,715,254
Feb 24, 2026	121.38	122.68	119.71	122.51	122.51	0.98%	1,777,713
Feb 23, 2026	121.92	124.55	120.77	121.32	121.32	-0.52%	1,224,503
Feb 20, 2026	123.66	123.88	121.38	121.95	121.95	-1.25%	1,021,985
Feb 19, 2026	121.96	123.59	121.27	123.49	123.49	1.41%	1,181,729
Feb 18, 2026	121.88	123.78	120.33	121.77	121.77	-0.09%	1,343,483
Feb 17, 2026	122.00	122.57	118.82	121.88	121.88	-0.53%	1,161,759
Feb 13, 2026	121.31	124.78	120.69	122.53	121.83	0.65%	1,669,571
Feb 12, 2026	122.44	123.24	120.22	121.74	121.05	-0.24%	1,451,743
Feb 11, 2026	118.89	122.19	118.65	122.03	121.33	3.09%	1,505,228
Feb 10, 2026	119.30	119.37	115.18	118.37	117.69	-0.24%	1,620,457
Feb 9, 2026	116.11	118.87	115.00	118.65	117.97	2.41%	1,514,335
Feb 6, 2026	113.82	117.45	112.83	115.86	115.20	1.69%	1,671,986
Feb 5, 2026	118.81	118.98	113.25	113.94	113.29	-2.81%	2,261,950
Feb 4, 2026	116.56	121.64	116.05	117.23	116.56	0.30%	2,943,366
Feb 3, 2026	111.85	117.28	110.30	116.88	116.21	2.54%	2,272,349
Feb 2, 2026	112.33	114.04	111.73	113.98	113.33	0.09%	1,593,033
Jan 30, 2026	113.63	114.21	111.69	113.88	113.23	-1.10%	2,051,911
Jan 29, 2026	117.07	119.58	114.56	115.15	114.49	-0.13%	1,190,902
Jan 28, 2026	116.81	118.50	113.98	115.30	114.64	-0.73%	1,426,381
Jan 27, 2026	113.65	116.77	113.30	116.15	115.49	1.98%	1,348,564
Jan 26, 2026	114.00	114.88	112.87	113.89	113.24	0.26%	1,130,936
Jan 23, 2026	113.42	114.00	111.62	113.60	112.95	0.83%	1,486,652
Jan 22, 2026	112.29	112.90	111.32	112.66	112.02	0.53%	1,824,088
Jan 21, 2026	110.00	112.59	109.33	112.07	111.43	1.83%	2,321,162
Jan 20, 2026	107.41	110.37	106.14	110.06	109.43	2.09%	2,107,737
Jan 16, 2026	107.64	108.83	106.96	107.81	107.19	-0.94%	1,976,561
Jan 15, 2026	104.94	108.84	104.94	108.83	108.21	3.20%	2,590,707
Jan 14, 2026	103.33	106.62	102.59	105.46	104.86	2.80%	2,347,281
Jan 13, 2026	100.59	102.61	100.57	102.59	102.00	1.55%	1,348,201
Jan 12, 2026	100.33	101.48	99.59	101.02	100.44	1.03%	1,352,042
Jan 9, 2026	98.91	100.12	97.90	99.99	99.42	2.54%	1,630,679
Jan 8, 2026	92.52	99.28	92.13	97.51	96.95	5.31%	2,364,303
Jan 7, 2026	93.74	93.86	91.13	92.59	92.06	-1.88%	1,937,271
Jan 6, 2026	93.92	95.20	93.34	94.36	93.82	1.03%	1,597,326
Jan 5, 2026	92.36	93.40	90.69	93.40	92.87	0.82%	2,514,987
Jan 2, 2026	89.20	93.02	88.70	92.64	92.11	4.00%	1,465,755
Dec 31, 2025	89.50	90.04	89.05	89.08	88.57	-0.67%	757,654
Dec 30, 2025	90.24	90.24	89.40	89.68	89.17	0.36%	944,017
Dec 29, 2025	88.96	89.49	88.73	89.36	88.85	0.31%	1,352,256
Dec 26, 2025	88.67	89.17	88.37	89.08	88.57	0.44%	810,046