Bunge Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	116.81	118.50	113.98	115.30	115.30	-0.73%	1,412,442
Jan 27, 2026	113.65	116.77	113.30	116.15	116.15	1.98%	1,348,564
Jan 26, 2026	114.00	114.88	112.87	113.89	113.89	0.26%	1,128,476
Jan 23, 2026	113.42	114.00	111.62	113.60	113.60	0.83%	1,476,326
Jan 22, 2026	112.29	112.90	111.32	112.66	112.66	0.53%	1,817,026
Jan 21, 2026	110.00	112.59	109.33	112.07	112.07	1.83%	2,320,404
Jan 20, 2026	107.41	110.37	106.14	110.06	110.06	2.09%	2,107,737
Jan 16, 2026	107.64	108.83	106.96	107.81	107.81	-0.94%	1,973,505
Jan 15, 2026	104.94	108.84	104.94	108.83	108.83	3.20%	2,538,040
Jan 14, 2026	103.33	106.62	102.59	105.46	105.46	2.80%	2,345,789
Jan 13, 2026	100.59	102.61	100.57	102.59	102.59	1.55%	1,346,674
Jan 12, 2026	100.33	101.48	99.59	101.02	101.02	1.03%	1,351,648
Jan 9, 2026	98.91	100.12	97.90	99.99	99.99	2.54%	1,630,673
Jan 8, 2026	92.52	99.28	92.13	97.51	97.51	5.31%	2,363,266
Jan 7, 2026	93.74	93.86	91.13	92.59	92.59	-1.88%	1,937,226
Jan 6, 2026	93.92	95.20	93.34	94.36	94.36	1.03%	1,597,252
Jan 5, 2026	92.36	93.40	90.69	93.40	93.40	0.82%	2,514,962
Jan 2, 2026	89.20	93.02	88.70	92.64	92.64	4.00%	1,458,851
Dec 31, 2025	89.50	90.04	89.05	89.08	89.08	-0.67%	729,865
Dec 30, 2025	90.24	90.24	89.40	89.68	89.68	0.36%	935,202
Dec 29, 2025	88.96	89.49	88.73	89.36	89.36	0.31%	1,341,831
Dec 26, 2025	88.67	89.17	88.37	89.08	89.08	0.44%	809,997
Dec 24, 2025	89.11	89.16	88.52	88.69	88.69	0.16%	582,466
Dec 23, 2025	89.97	90.17	88.24	88.55	88.55	-1.38%	1,211,468
Dec 22, 2025	91.95	92.28	89.09	89.79	89.79	-1.84%	1,415,821
Dec 19, 2025	91.38	92.03	90.81	91.47	91.47	-0.27%	2,633,993
Dec 18, 2025	92.81	93.93	91.67	91.72	91.72	-1.28%	1,391,209
Dec 17, 2025	92.70	93.49	92.18	92.91	92.91	0.70%	1,436,795
Dec 16, 2025	94.94	94.94	91.80	92.26	92.26	-0.36%	1,627,237
Dec 15, 2025	91.97	92.93	90.11	92.59	92.59	-0.27%	1,229,021
Dec 12, 2025	93.20	93.98	91.64	92.84	92.84	-0.46%	1,345,077
Dec 11, 2025	91.45	93.93	91.25	93.27	93.27	1.93%	1,101,361
Dec 10, 2025	91.66	92.43	90.12	91.50	91.50	0.05%	1,068,590
Dec 9, 2025	91.60	92.66	91.02	91.45	91.45	-0.50%	1,066,948
Dec 8, 2025	93.46	93.60	91.63	91.91	91.91	-1.84%	1,062,096
Dec 5, 2025	94.30	94.80	93.61	93.63	93.63	-0.81%	919,284
Dec 4, 2025	95.75	95.99	92.40	94.39	94.39	-0.94%	1,084,199
Dec 3, 2025	96.70	97.35	95.14	95.29	95.29	-0.79%	1,034,400
Dec 2, 2025	97.12	97.25	95.58	96.05	96.05	-0.38%	1,409,340
Dec 1, 2025	96.40	97.40	95.53	96.42	96.42	0.36%	1,479,534
Nov 28, 2025	96.47	97.09	95.99	96.07	96.07	-0.42%	514,512
Nov 26, 2025	96.52	97.31	96.04	96.48	96.48	-0.03%	1,115,908
Nov 25, 2025	93.63	96.51	93.31	96.51	96.51	3.21%	1,442,107
Nov 24, 2025	94.50	94.91	93.48	93.51	93.51	-1.13%	1,666,332
Nov 21, 2025	92.91	95.33	92.56	94.58	94.58	1.92%	1,372,512
Nov 20, 2025	93.46	94.61	92.70	92.80	92.80	-0.38%	1,838,973
Nov 19, 2025	96.28	96.73	91.09	93.15	93.15	-3.11%	2,610,602
Nov 18, 2025	93.98	96.62	93.44	96.14	96.14	2.31%	1,370,359
Nov 17, 2025	95.09	96.71	93.91	93.97	93.97	-2.12%	1,436,717
Nov 14, 2025	96.50	97.50	94.92	96.01	95.31	-0.92%	1,113,936