Skip to main content
Bunge Global SA (BG)
NYSE: BG · Real-Time Price · USD
95.87
+1.15 (1.21%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202494.1796.3094.1795.8795.871.21%3,012,172
Sep 25, 202497.0797.2394.6994.7294.72-2.41%1,569,143
Sep 24, 202497.5598.8896.9897.0697.06-0.39%1,871,457
Sep 23, 202498.1598.9096.9697.4497.44-1.38%2,334,873
Sep 20, 2024100.13100.1697.6298.8098.80-1.55%5,880,486
Sep 19, 202498.73100.4897.86100.36100.362.71%1,497,040
Sep 18, 202497.5899.0597.0897.7197.710.02%1,046,626
Sep 17, 202497.6198.4697.3797.6997.690.41%770,132
Sep 16, 202498.5399.0596.7997.2997.29-0.09%993,200
Sep 13, 202496.8198.0596.4397.3897.380.99%727,607
Sep 12, 202495.8596.6294.9996.4396.430.55%680,240
Sep 11, 202496.3296.3294.4995.9095.90-0.29%968,477
Sep 10, 202498.9399.2495.7996.1896.18-2.77%1,044,336
Sep 9, 202498.5399.4597.3698.9298.920.49%1,061,118
Sep 6, 202498.5199.9898.0898.4498.44-0.30%735,217
Sep 5, 2024100.81101.5198.6898.7498.74-1.47%977,868
Sep 4, 202499.87101.1399.20100.21100.210.92%867,506
Sep 3, 2024100.42100.9498.7199.3099.30-2.05%1,097,137
Aug 30, 2024101.22101.44100.46101.38101.380.32%1,218,797
Aug 29, 2024101.25101.8199.00101.06101.060.24%925,377
Aug 28, 2024100.01100.9999.15100.82100.820.50%760,671
Aug 27, 2024100.95101.2999.52100.32100.32-0.31%907,653
Aug 26, 202499.36100.6899.12100.63100.632.02%1,225,750
Aug 23, 202497.0999.0296.6698.6498.642.25%818,266
Aug 22, 202496.2996.8095.6596.4796.470.15%587,231
Aug 21, 202495.6496.5495.5096.3396.331.21%680,244
Aug 20, 202496.0896.5695.1295.1895.18-1.11%536,512
Aug 19, 202495.9796.8295.9796.2596.25-0.27%706,927
Aug 16, 202495.8396.6095.3896.5195.830.52%772,865
Aug 15, 202496.5197.1695.8196.0195.340.26%785,798
Aug 14, 202496.9297.3495.4695.7695.09-0.87%1,221,732
Aug 13, 202495.0796.9494.4396.6095.92-0.36%1,942,047
Aug 12, 202496.8897.9696.6396.9596.270.07%1,163,892
Aug 9, 202497.0697.5595.9196.8896.20-0.52%1,576,278
Aug 8, 202496.0198.6395.9897.3996.711.78%1,556,249
Aug 7, 202496.4897.6895.6895.6995.020.40%1,333,595
Aug 6, 202495.8597.4195.3095.3194.64-0.10%1,524,521
Aug 5, 202497.7198.2494.7595.4194.74-3.06%1,822,564
Aug 2, 2024102.00102.5897.6798.4297.73-4.51%1,931,785
Aug 1, 2024105.97107.20102.76103.07102.35-2.05%1,938,001
Jul 31, 2024105.24107.44103.29105.23104.49-8.14%3,664,083
Jul 30, 2024112.77114.82111.07114.56113.760.87%1,430,320
Jul 29, 2024114.07114.43113.26113.57112.77-0.65%1,037,901
Jul 26, 2024113.00114.92112.46114.31113.511.20%757,750
Jul 25, 2024112.23113.98111.38112.95112.160.77%851,598
Jul 24, 2024110.03112.52109.95112.09111.301.12%844,606
Jul 23, 2024112.35112.92110.66110.85110.07-1.77%855,218
Jul 22, 2024112.46113.15111.83112.85112.060.83%788,282
Jul 19, 2024112.34112.69110.61111.92111.14-0.27%1,068,878
Jul 18, 2024111.45112.86111.03112.22111.430.10%851,118
Jul 17, 2024111.70113.22110.83112.11111.320.65%1,114,665
Jul 16, 2024109.98111.56109.42111.39110.610.96%836,193
Jul 15, 2024111.12111.66109.13110.33109.56-0.69%1,081,235
Jul 12, 2024111.72112.14110.22111.10110.320.54%1,228,224
Jul 11, 2024111.38112.38109.21110.50109.73-0.62%1,219,257
Jul 10, 2024110.46111.43109.67111.19110.411.13%828,212
Jul 9, 2024110.15111.97109.85109.95109.18-0.40%1,124,195
Jul 8, 2024108.72111.57108.69110.39109.621.66%1,253,926
Jul 5, 2024108.76109.83107.27108.59107.83-0.73%1,778,547
Jul 3, 2024110.43111.58109.35109.39108.62-0.90%745,792
Jul 2, 2024107.32110.84107.14110.38109.612.85%1,683,071
Jul 1, 2024107.55108.24106.78107.32106.570.52%737,087
Jun 28, 2024108.04108.45105.30106.77106.02-0.81%1,969,161
Jun 27, 2024107.80108.11106.86107.64106.890.42%813,284
Jun 26, 2024106.54108.50106.43107.19106.440.42%1,097,738
Jun 25, 2024108.09108.09106.50106.74105.99-1.32%1,067,904
Jun 24, 2024105.45108.32105.16108.17107.412.17%1,287,271
Jun 21, 2024103.98105.90103.51105.87105.132.45%4,205,704
Jun 20, 2024103.53104.98102.65103.34102.620.88%1,678,452
Jun 18, 2024102.54103.22101.47102.44101.72-0.52%1,139,728
Jun 17, 2024102.30103.74101.76102.98102.260.15%1,028,379
Jun 14, 2024102.62103.13102.24102.83102.11-0.30%760,710
Jun 13, 2024104.54105.00102.62103.14102.42-2.15%1,368,093
Jun 12, 2024106.26106.69105.17105.41104.67-0.48%914,667
Jun 11, 2024105.21106.05103.82105.92105.180.16%1,030,393
Jun 10, 2024104.43106.11103.52105.75105.011.56%1,262,036
Jun 7, 2024104.77105.40103.75104.13103.40-0.94%1,084,938
Jun 6, 2024103.96105.88103.04105.12104.381.35%1,208,287
Jun 5, 2024106.74107.19102.37103.72102.99-2.88%1,773,818
Jun 4, 2024107.77108.04106.54106.80106.05-1.39%1,386,067
Jun 3, 2024107.09108.58106.15108.31107.550.67%1,227,806
May 31, 2024105.23107.90105.14107.59106.842.33%2,330,182
May 30, 2024106.35106.88104.63105.14104.40-0.97%1,247,567
May 29, 2024106.08106.72105.36106.17105.43-0.23%1,758,658
May 28, 2024103.80106.55103.52106.42105.672.55%1,695,088
May 24, 2024102.81104.19102.69103.77103.041.37%933,122
May 23, 2024102.80104.49102.28102.37101.65-0.74%1,417,426
May 22, 2024102.73103.68102.36103.13102.41-0.17%778,225
May 21, 2024102.25104.33102.25103.31102.591.01%707,113
May 20, 2024103.09103.45102.05102.28101.56-0.79%743,411
May 17, 2024104.01104.01102.41103.09102.37-1.09%701,307
May 16, 2024102.41105.06102.27104.23102.822.45%1,433,107
May 15, 2024103.44104.00101.40101.74100.36-1.64%1,593,088
May 14, 2024107.84107.98103.38103.44102.04-3.88%1,995,931
May 13, 2024106.54108.03106.27107.61106.161.49%1,545,105
May 10, 2024105.88106.13103.99106.03104.600.61%1,168,963
May 9, 2024105.58106.31104.66105.39103.970.03%1,212,400
May 8, 2024103.86105.92103.86105.36103.940.97%1,057,025
May 7, 2024102.96104.82102.81104.35102.942.04%1,025,603
May 6, 2024100.74102.31100.74102.26100.881.10%684,998