Bunge Global SA (BG)
NYSE: BG · Real-Time Price · USD
81.62
-0.32 (-0.39%)
At close: Sep 12, 2025, 4:00 PM EDT
81.65
+0.03 (0.04%)
After-hours: Sep 12, 2025, 7:37 PM EDT
Bunge Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 77.25 | 77.25 | 76.19 | 76.70 | 76.03 | -0.74% | 1,070,053 |
| Jul 25, 2025 | 76.44 | 77.48 | 75.67 | 77.27 | 76.60 | 0.44% | 1,073,685 |
| Jul 24, 2025 | 77.90 | 78.07 | 76.53 | 76.93 | 76.26 | -1.56% | 1,589,732 |
| Jul 23, 2025 | 76.00 | 78.33 | 75.62 | 78.15 | 77.47 | 3.26% | 1,478,306 |
| Jul 22, 2025 | 74.35 | 75.85 | 74.35 | 75.68 | 75.02 | 1.94% | 1,371,620 |
| Jul 21, 2025 | 74.89 | 75.48 | 74.14 | 74.24 | 73.60 | -0.24% | 1,313,979 |
| Jul 18, 2025 | 73.35 | 74.63 | 73.17 | 74.42 | 73.77 | 1.72% | 1,512,891 |
| Jul 17, 2025 | 72.50 | 73.30 | 71.60 | 73.16 | 72.52 | 0.22% | 1,735,722 |
| Jul 16, 2025 | 74.41 | 74.74 | 72.83 | 73.00 | 72.37 | -1.63% | 2,332,183 |
| Jul 15, 2025 | 74.92 | 75.16 | 74.02 | 74.21 | 73.57 | -1.04% | 1,387,383 |
| Jul 14, 2025 | 76.61 | 76.77 | 74.31 | 74.99 | 74.34 | -2.28% | 1,652,241 |
| Jul 11, 2025 | 76.13 | 77.05 | 75.37 | 76.74 | 76.07 | 0.26% | 1,525,049 |
| Jul 10, 2025 | 75.50 | 77.55 | 74.72 | 76.54 | 75.88 | 1.19% | 1,495,711 |
| Jul 9, 2025 | 75.62 | 76.02 | 73.81 | 75.64 | 74.98 | -0.21% | 2,558,278 |
| Jul 8, 2025 | 75.22 | 76.85 | 74.81 | 75.80 | 75.14 | 1.27% | 2,661,121 |
| Jul 7, 2025 | 78.53 | 78.53 | 74.83 | 74.85 | 74.20 | -4.58% | 2,463,551 |
| Jul 3, 2025 | 81.50 | 81.75 | 77.90 | 78.44 | 77.76 | -3.62% | 2,076,553 |