Skip to main content
Bunge Global SA (BG)
NYSE: BG · Real-Time Price · USD
76.43
-0.07 (-0.09%)
At close: Mar 28, 2025, 4:00 PM
76.18
-0.25 (-0.33%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Bunge Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202576.6977.4275.9776.4376.43-0.09%1,219,565
Mar 27, 202574.3576.8173.8776.5076.503.11%1,733,916
Mar 26, 202573.4474.4973.0074.1974.191.01%1,196,863
Mar 25, 202573.1974.1272.7173.4573.451.00%1,286,911
Mar 24, 202572.7573.7272.1772.7272.72-0.72%1,156,123
Mar 21, 202573.6574.6872.6773.2573.25-0.95%10,331,287
Mar 20, 202574.9575.5073.8573.9573.95-1.71%1,749,491
Mar 19, 202574.3175.4173.8175.2475.240.71%1,469,516
Mar 18, 202575.3075.9274.2174.7174.710.21%1,070,707
Mar 17, 202574.2275.6174.1574.5574.550.91%1,612,340
Mar 14, 202573.6974.2072.5073.8873.880.39%1,099,887
Mar 13, 202573.1874.0172.6673.5973.590.63%1,572,459
Mar 12, 202573.6773.8871.8973.1373.13-1.72%1,297,013
Mar 11, 202576.2576.9274.3174.4174.41-2.49%1,869,799
Mar 10, 202576.3678.0775.7376.3176.310.94%1,864,647
Mar 7, 202574.3577.0873.7475.6075.601.27%2,070,909
Mar 6, 202571.9575.0871.4174.6574.654.10%1,526,049
Mar 5, 202571.8772.9571.0471.7171.710.01%1,406,727
Mar 4, 202571.4172.8370.8971.7071.70-0.18%2,103,307
Mar 3, 202574.4074.8671.2971.8371.83-3.18%1,490,005
Feb 28, 202573.3474.5973.1774.1974.191.28%2,340,551
Feb 27, 202573.0173.6572.6273.2573.25-0.01%1,108,617
Feb 26, 202573.8773.9272.7573.2673.26-1.36%1,177,537
Feb 25, 202573.6274.6773.3574.2774.270.94%1,620,941
Feb 24, 202573.0675.4172.7373.5873.580.71%1,717,774
Feb 21, 202571.4873.9971.4873.0673.062.53%2,081,421
Feb 20, 202570.2171.3369.4471.2671.261.54%1,764,375
Feb 19, 202569.6871.0869.6570.1870.180.43%1,138,752
Feb 18, 202569.7169.9568.5769.8869.88-0.88%1,469,603
Feb 14, 202570.0770.9669.7170.5069.821.02%1,276,685
Feb 13, 202568.8871.5968.8869.7969.121.04%1,717,895
Feb 12, 202569.5070.4068.7069.0768.40-1.22%1,631,338
Feb 11, 202569.2570.6168.7069.9269.251.10%2,005,350
Feb 10, 202569.4569.7367.8169.1668.49-0.63%2,784,798
Feb 7, 202569.6169.8668.2769.6068.930.45%1,613,125
Feb 6, 202570.7770.8767.4069.2968.62-0.83%3,336,586
Feb 5, 202571.2673.7669.7369.8769.20-6.86%3,597,109
Feb 4, 202575.1675.5973.7475.0274.30-0.19%2,267,235
Feb 3, 202575.3075.7874.4775.1674.44-1.27%1,519,944
Jan 31, 202577.1977.7775.7276.1375.40-1.96%1,470,180
Jan 30, 202578.5278.9377.0577.6576.90-0.73%1,052,645
Jan 29, 202577.0578.4577.0578.2277.471.24%1,159,514
Jan 28, 202578.9679.2676.8677.2676.52-1.80%988,592
Jan 27, 202578.3879.3377.0478.6877.921.93%1,989,052
Jan 24, 202578.8478.8877.0077.1976.45-1.88%1,237,846
Jan 23, 202578.1679.3177.9078.6777.910.98%969,063
Jan 22, 202578.3278.8177.6477.9177.16-0.92%1,254,808
Jan 21, 202578.9279.6278.3478.6377.87-1.14%1,601,270
Jan 17, 202579.5880.2279.0279.5478.770.18%1,362,862
Jan 16, 202579.8880.4878.6079.4078.64-1.29%1,875,198