Bunge Global SA (BG)
NYSE: BG · Real-Time Price · USD
84.31
+0.18 (0.21%)
Oct 7, 2025, 1:14 PM EDT - Market open
Bunge Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 84.04 | 85.42 | 83.80 | 84.98 | - | 1.01% | 246,704 |
| Oct 6, 2025 | 83.70 | 84.88 | 83.16 | 84.13 | 84.13 | 0.19% | 1,221,032 |
| Oct 3, 2025 | 82.99 | 84.15 | 82.44 | 83.97 | 83.97 | 1.14% | 991,421 |
| Oct 2, 2025 | 82.45 | 83.70 | 81.64 | 83.02 | 83.02 | 0.64% | 1,577,656 |
| Oct 1, 2025 | 81.57 | 82.54 | 81.19 | 82.49 | 82.49 | 1.53% | 1,627,389 |
| Sep 30, 2025 | 82.36 | 82.50 | 80.77 | 81.25 | 81.25 | -1.43% | 1,649,294 |
| Sep 29, 2025 | 82.16 | 82.64 | 80.12 | 82.43 | 82.43 | 0.56% | 1,841,830 |
| Sep 26, 2025 | 79.93 | 82.02 | 79.52 | 81.97 | 81.97 | 3.25% | 2,297,379 |
| Sep 25, 2025 | 79.40 | 80.18 | 78.82 | 79.39 | 79.39 | 0.51% | 1,551,825 |
| Sep 24, 2025 | 78.75 | 80.08 | 78.53 | 78.99 | 78.99 | 0.68% | 1,707,934 |
| Sep 23, 2025 | 77.66 | 79.73 | 77.60 | 78.46 | 78.46 | 1.71% | 1,842,112 |
| Sep 22, 2025 | 78.93 | 79.10 | 76.01 | 77.14 | 77.14 | -2.56% | 2,061,684 |
| Sep 19, 2025 | 79.94 | 80.10 | 79.14 | 79.17 | 79.17 | -0.91% | 4,707,804 |
| Sep 18, 2025 | 80.90 | 81.12 | 79.42 | 79.90 | 79.90 | -0.63% | 1,625,670 |
| Sep 17, 2025 | 83.43 | 83.83 | 80.35 | 80.41 | 80.41 | -3.92% | 1,880,427 |
| Sep 16, 2025 | 80.54 | 84.09 | 79.58 | 83.69 | 83.69 | 4.22% | 2,429,978 |
| Sep 15, 2025 | 81.92 | 82.07 | 80.27 | 80.30 | 80.30 | -1.62% | 1,593,206 |
| Sep 12, 2025 | 81.71 | 82.10 | 81.23 | 81.62 | 81.62 | -0.39% | 1,200,986 |
| Sep 11, 2025 | 82.08 | 82.63 | 81.26 | 81.94 | 81.94 | -0.49% | 1,068,429 |
| Sep 10, 2025 | 83.63 | 84.08 | 78.61 | 82.34 | 82.34 | -2.15% | 3,084,024 |
| Sep 9, 2025 | 84.50 | 85.06 | 83.99 | 84.15 | 84.15 | -0.23% | 1,693,787 |
| Sep 8, 2025 | 84.35 | 85.31 | 83.00 | 84.34 | 84.34 | 0.01% | 2,509,788 |
| Sep 5, 2025 | 80.96 | 84.38 | 80.96 | 84.33 | 84.33 | 3.94% | 1,981,864 |
| Sep 4, 2025 | 81.12 | 81.93 | 80.47 | 81.13 | 81.13 | -0.12% | 1,549,631 |
| Sep 3, 2025 | 81.09 | 81.57 | 80.22 | 81.23 | 81.23 | -0.23% | 1,945,391 |
| Sep 2, 2025 | 83.62 | 84.39 | 80.48 | 81.42 | 81.42 | -3.32% | 3,710,032 |
| Aug 29, 2025 | 84.12 | 85.09 | 84.00 | 84.22 | 84.22 | -0.48% | 1,424,784 |
| Aug 28, 2025 | 84.74 | 85.07 | 83.92 | 84.63 | 84.63 | -0.05% | 1,373,782 |
| Aug 27, 2025 | 84.58 | 85.93 | 84.39 | 84.67 | 84.67 | -0.31% | 1,350,107 |
| Aug 26, 2025 | 87.37 | 87.75 | 84.76 | 84.93 | 84.93 | -3.65% | 2,425,621 |
| Aug 25, 2025 | 87.21 | 88.51 | 87.10 | 88.15 | 88.15 | 1.19% | 2,277,853 |
| Aug 22, 2025 | 83.43 | 87.16 | 83.43 | 87.11 | 87.11 | 4.45% | 3,253,104 |
| 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 |