Bunge Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	89.43	89.89	87.54	88.08	88.08	-1.58%	2,731,918
Nov 19, 2024	90.68	91.44	89.38	89.49	89.49	-1.99%	1,619,434
Nov 18, 2024	91.09	91.92	90.65	91.31	91.31	0.78%	2,566,817
Nov 15, 2024	88.48	92.16	88.30	90.60	89.93	2.88%	3,252,661
Nov 14, 2024	86.98	88.39	86.15	88.06	87.41	1.66%	2,025,918
Nov 13, 2024	87.03	87.96	86.36	86.62	85.98	-0.96%	1,986,814
Nov 12, 2024	87.29	88.76	87.20	87.46	86.81	-0.33%	1,755,463
Nov 11, 2024	87.43	89.13	87.25	87.75	87.10	0.72%	2,658,863
Nov 8, 2024	86.24	87.51	85.88	87.12	86.48	0.36%	2,296,766
Nov 7, 2024	86.10	87.33	85.25	86.81	86.17	1.22%	3,022,447
Nov 6, 2024	86.07	86.48	84.43	85.76	85.13	1.13%	2,540,341
Nov 5, 2024	82.46	85.15	82.18	84.80	84.17	0.95%	3,257,451
Nov 4, 2024	83.36	84.72	83.25	84.00	83.38	1.67%	2,802,545
Nov 1, 2024	84.26	84.77	82.45	82.62	82.01	-1.67%	3,148,107
Oct 31, 2024	85.94	86.68	83.84	84.02	83.40	-2.14%	2,962,282
Oct 30, 2024	88.25	90.03	85.08	85.86	85.23	-2.25%	3,393,805
Oct 29, 2024	89.72	89.78	87.77	87.84	87.19	-2.26%	2,746,378
Oct 28, 2024	90.00	90.47	89.40	89.87	89.21	0.10%	1,722,033
Oct 25, 2024	90.69	91.43	89.57	89.78	89.12	-0.48%	1,479,758
Oct 24, 2024	89.18	90.28	88.67	90.21	89.54	1.37%	1,222,772
Oct 23, 2024	89.79	90.29	88.63	88.99	88.33	-0.43%	2,071,764
Oct 22, 2024	89.00	89.73	88.51	89.37	88.71	0.59%	1,822,201
Oct 21, 2024	90.00	90.44	88.72	88.85	88.19	-0.78%	2,186,294
Oct 18, 2024	91.71	91.87	88.26	89.55	88.89	-6.33%	5,329,820
Oct 17, 2024	95.51	95.77	94.45	95.60	94.89	0.50%	901,698
Oct 16, 2024	94.76	95.94	94.70	95.12	94.42	0.46%	1,318,565
Oct 15, 2024	96.71	96.73	94.59	94.68	93.98	-1.60%	1,119,016
Oct 14, 2024	96.44	96.74	95.81	96.22	95.51	-0.77%	826,617
Oct 11, 2024	96.13	97.27	96.06	96.97	96.25	0.95%	631,899
Oct 10, 2024	96.85	96.98	95.40	96.06	95.35	-0.32%	1,107,391
Oct 9, 2024	98.06	98.32	96.22	96.37	95.66	-1.90%	1,216,822
Oct 8, 2024	97.98	98.58	96.86	98.24	97.51	-0.71%	1,062,513
Oct 7, 2024	98.37	99.39	98.13	98.94	98.21	0.78%	1,247,667
Oct 4, 2024	97.33	98.24	97.04	98.17	97.44	1.55%	833,230
Oct 3, 2024	96.50	96.81	95.28	96.67	95.96	-0.29%	1,021,339
Oct 2, 2024	97.99	98.77	96.32	96.95	96.23	-0.75%	1,486,339
Oct 1, 2024	96.25	98.29	95.60	97.68	96.96	1.08%	846,348
Sep 30, 2024	97.62	97.79	96.08	96.64	95.93	-1.12%	1,240,236
Sep 27, 2024	96.87	98.33	96.75	97.73	97.01	1.94%	1,380,697
Sep 26, 2024	94.17	96.30	94.17	95.87	95.16	1.21%	3,155,927
Sep 25, 2024	97.07	97.23	94.69	94.72	94.02	-2.41%	1,569,143
Sep 24, 2024	97.55	98.88	96.98	97.06	96.34	-0.39%	1,871,457
Sep 23, 2024	98.15	98.90	96.96	97.44	96.72	-1.38%	2,334,873
Sep 20, 2024	100.13	100.16	97.62	98.80	98.07	-1.55%	5,880,486
Sep 19, 2024	98.73	100.48	97.86	100.36	99.62	2.71%	1,497,040
Sep 18, 2024	97.58	99.05	97.08	97.71	96.99	0.02%	1,046,626
Sep 17, 2024	97.61	98.46	97.37	97.69	96.97	0.41%	770,132
Sep 16, 2024	98.53	99.05	96.79	97.29	96.57	-0.09%	993,200
Sep 13, 2024	96.81	98.05	96.43	97.38	96.66	0.99%	727,607
Sep 12, 2024	95.85	96.62	94.99	96.43	95.72	0.55%	680,240
Sep 11, 2024	96.32	96.32	94.49	95.90	95.19	-0.29%	968,477
Sep 10, 2024	98.93	99.24	95.79	96.18	95.47	-2.77%	1,044,336
Sep 9, 2024	98.53	99.45	97.36	98.92	98.19	0.49%	1,061,118
Sep 6, 2024	98.51	99.98	98.08	98.44	97.71	-0.30%	735,217
Sep 5, 2024	100.81	101.51	98.68	98.74	98.01	-1.47%	977,868
Sep 4, 2024	99.87	101.13	99.20	100.21	99.47	0.92%	867,506
Sep 3, 2024	100.42	100.94	98.71	99.30	98.57	-2.05%	1,097,137
Aug 30, 2024	101.22	101.44	100.46	101.38	100.63	0.32%	1,218,797
Aug 29, 2024	101.25	101.81	99.00	101.06	100.31	0.24%	925,377
Aug 28, 2024	100.01	100.99	99.15	100.82	100.08	0.50%	760,671
Aug 27, 2024	100.95	101.29	99.52	100.32	99.58	-0.31%	907,653
Aug 26, 2024	99.36	100.68	99.12	100.63	99.89	2.02%	1,225,750
Aug 23, 2024	97.09	99.02	96.66	98.64	97.91	2.25%	818,266
Aug 22, 2024	96.29	96.80	95.65	96.47	95.76	0.15%	587,231
Aug 21, 2024	95.64	96.54	95.50	96.33	95.62	1.21%	680,244
Aug 20, 2024	96.08	96.56	95.12	95.18	94.48	-1.11%	536,512
Aug 19, 2024	95.97	96.82	95.97	96.25	95.54	-0.27%	706,927
Aug 16, 2024	95.83	96.60	95.38	96.51	95.13	0.52%	772,865
Aug 15, 2024	96.51	97.16	95.81	96.01	94.63	0.26%	785,798
Aug 14, 2024	96.92	97.34	95.46	95.76	94.39	-0.87%	1,221,732
Aug 13, 2024	95.07	96.94	94.43	96.60	95.21	-0.36%	1,942,047
Aug 12, 2024	96.88	97.96	96.63	96.95	95.56	0.07%	1,163,892
Aug 9, 2024	97.06	97.55	95.91	96.88	95.49	-0.52%	1,576,278
Aug 8, 2024	96.01	98.63	95.98	97.39	95.99	1.78%	1,556,249
Aug 7, 2024	96.48	97.68	95.68	95.69	94.32	0.40%	1,333,595
Aug 6, 2024	95.85	97.41	95.30	95.31	93.94	-0.10%	1,524,521
Aug 5, 2024	97.71	98.24	94.75	95.41	94.04	-3.06%	1,822,564
Aug 2, 2024	102.00	102.58	97.67	98.42	97.01	-4.51%	1,931,785
Aug 1, 2024	105.97	107.20	102.76	103.07	101.59	-2.05%	1,938,001
Jul 31, 2024	105.24	107.44	103.29	105.23	103.72	-8.14%	3,664,083
Jul 30, 2024	112.77	114.82	111.07	114.56	112.92	0.87%	1,430,320
Jul 29, 2024	114.07	114.43	113.26	113.57	111.94	-0.65%	1,037,901
Jul 26, 2024	113.00	114.92	112.46	114.31	112.67	1.20%	757,750
Jul 25, 2024	112.23	113.98	111.38	112.95	111.33	0.77%	851,598
Jul 24, 2024	110.03	112.52	109.95	112.09	110.48	1.12%	844,606
Jul 23, 2024	112.35	112.92	110.66	110.85	109.26	-1.77%	855,218
Jul 22, 2024	112.46	113.15	111.83	112.85	111.23	0.83%	788,282
Jul 19, 2024	112.34	112.69	110.61	111.92	110.31	-0.27%	1,068,878
Jul 18, 2024	111.45	112.86	111.03	112.22	110.61	0.10%	851,118
Jul 17, 2024	111.70	113.22	110.83	112.11	110.50	0.65%	1,114,665
Jul 16, 2024	109.98	111.56	109.42	111.39	109.79	0.96%	836,193
Jul 15, 2024	111.12	111.66	109.13	110.33	108.75	-0.69%	1,081,235
Jul 12, 2024	111.72	112.14	110.22	111.10	109.51	0.54%	1,228,224
Jul 11, 2024	111.38	112.38	109.21	110.50	108.91	-0.62%	1,219,257
Jul 10, 2024	110.46	111.43	109.67	111.19	109.59	1.13%	828,212
Jul 9, 2024	110.15	111.97	109.85	109.95	108.37	-0.40%	1,124,195
Jul 8, 2024	108.72	111.57	108.69	110.39	108.81	1.66%	1,253,926
Jul 5, 2024	108.76	109.83	107.27	108.59	107.03	-0.73%	1,778,547
Jul 3, 2024	110.43	111.58	109.35	109.39	107.82	-0.90%	745,792
Jul 2, 2024	107.32	110.84	107.14	110.38	108.80	2.85%	1,683,071