Skip to main content
Bunge Global SA (BG)
NYSE: BG · Real-Time Price · USD
80.99
+0.19 (0.23%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Bunge Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202580.5781.3480.3580.9180.910.14%1,103,327
Apr 24, 202579.7081.1778.7680.8080.801.23%1,276,706
Apr 23, 202580.5881.0079.0179.8279.82-0.34%1,259,732
Apr 22, 202579.0580.7579.0080.0980.091.64%1,199,676
Apr 21, 202578.9678.9677.6578.8078.80-0.20%1,362,122
Apr 17, 202576.7579.0176.7578.9678.963.38%1,583,533
Apr 16, 202576.8177.5776.1476.3876.380.24%905,864
Apr 15, 202576.7877.0175.4676.2076.20-1.13%1,284,776
Apr 14, 202576.6177.6975.5877.0777.071.01%1,489,792
Apr 11, 202573.6876.6673.2676.3076.304.19%1,965,619
Apr 10, 202574.1974.3572.0473.2373.23-1.43%1,803,451
Apr 9, 202568.8474.8168.3374.2974.296.88%2,399,216
Apr 8, 202572.6173.1668.5769.5169.51-3.24%2,276,713
Apr 7, 202572.2074.4571.0771.8471.84-1.86%2,795,694
Apr 4, 202576.1376.5072.5673.2073.20-6.39%2,447,467
Apr 3, 202577.6978.7377.2678.2078.200.24%1,703,005
Apr 2, 202577.5078.0676.5578.0178.010.21%1,546,677
Apr 1, 202576.8777.8975.8077.8577.851.87%1,708,039
Mar 31, 202575.2877.5674.9076.4276.42-0.01%1,335,106
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