Bunge Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	117.85	118.74	110.76	113.11	113.11	-2.97%	1,892,504
Aug 20, 2026	114.43	118.57	114.00	116.57	116.57	2.25%	880,384
Aug 19, 2026	115.00	116.06	113.78	114.00	114.00	-0.31%	872,808
Aug 18, 2026	115.45	115.45	113.88	114.36	114.36	0.15%	797,381
Aug 17, 2026	113.26	115.53	113.26	114.91	114.19	1.07%	853,011
Aug 14, 2026	113.00	114.23	112.79	113.69	112.98	0.85%	538,365
Aug 13, 2026	112.12	113.90	112.12	112.73	112.02	0.88%	787,589
Aug 12, 2026	112.97	112.97	110.90	111.75	111.05	0.13%	730,689
Aug 11, 2026	112.75	113.89	111.38	111.60	110.90	-0.93%	954,088
Aug 10, 2026	109.24	113.25	108.81	112.65	111.94	3.94%	1,250,438
Aug 7, 2026	108.40	110.36	107.60	108.38	107.70	-0.57%	1,473,199
Aug 6, 2026	107.85	109.23	107.14	109.00	108.32	2.23%	1,904,928
Aug 5, 2026	109.92	111.47	106.42	106.62	105.95	-0.10%	1,701,438
Aug 4, 2026	104.92	108.41	104.53	106.73	106.06	1.26%	2,194,336
Aug 3, 2026	106.01	106.49	103.37	105.40	104.74	-0.78%	1,171,308
Jul 31, 2026	106.60	107.04	104.41	106.23	105.56	1.10%	1,600,361
Jul 30, 2026	105.77	107.45	102.81	105.07	104.41	-2.51%	2,538,142
Jul 29, 2026	112.89	115.95	107.31	107.78	107.10	-8.17%	2,990,258
Jul 28, 2026	117.65	119.58	115.03	117.37	116.63	-0.11%	1,737,876
Jul 27, 2026	119.78	120.25	116.83	117.50	116.76	-3.32%	1,179,491
Jul 24, 2026	123.33	123.45	121.42	121.53	120.77	-0.63%	602,079
Jul 23, 2026	124.74	125.75	121.67	122.30	121.53	-1.28%	852,590
Jul 22, 2026	123.36	124.43	122.97	123.88	123.10	1.92%	944,365
Jul 21, 2026	121.53	122.61	120.09	121.55	120.79	0.88%	1,109,193
Jul 20, 2026	119.50	121.12	117.96	120.49	119.74	1.12%	1,254,560
Jul 17, 2026	117.33	119.67	117.17	119.15	118.40	2.87%	1,041,854
Jul 16, 2026	116.13	117.48	115.45	115.83	115.10	0.10%	845,641
Jul 15, 2026	116.31	117.01	114.64	115.72	114.99	-0.78%	838,283
Jul 14, 2026	118.62	118.62	115.53	116.63	115.90	-0.66%	1,068,434
Jul 13, 2026	115.76	118.24	115.69	117.40	116.66	2.69%	1,023,358
Jul 10, 2026	114.00	115.73	112.69	114.32	113.60	0.62%	845,608
Jul 9, 2026	114.23	116.18	112.68	113.62	112.91	-1.40%	1,799,623
Jul 8, 2026	113.61	116.45	113.16	115.23	114.51	3.90%	1,703,227
Jul 7, 2026	110.28	111.55	108.30	110.91	110.22	1.96%	2,256,367
Jul 6, 2026	106.36	108.90	105.87	108.78	108.10	2.18%	1,048,251
Jul 2, 2026	105.19	106.85	104.37	106.46	105.79	1.50%	1,767,183
Jul 1, 2026	106.38	106.87	104.12	104.89	104.23	-1.72%	2,297,409
Jun 30, 2026	109.69	110.18	106.48	106.73	106.06	-2.17%	2,056,550
Jun 29, 2026	111.04	111.52	108.35	109.10	108.42	-1.30%	1,236,573
Jun 26, 2026	112.13	112.80	109.71	110.54	109.85	-0.91%	1,556,444
Jun 25, 2026	108.84	111.57	108.30	111.55	110.85	2.35%	1,763,547
Jun 24, 2026	109.60	110.01	106.00	108.99	108.31	-1.69%	2,784,627
Jun 23, 2026	111.51	112.59	110.65	110.86	110.17	-0.50%	1,663,170
Jun 22, 2026	112.61	113.10	110.44	111.42	110.72	-1.03%	2,071,466
Jun 18, 2026	116.55	116.55	111.39	112.58	111.87	-3.07%	2,791,426
Jun 17, 2026	119.42	119.49	114.86	116.14	115.41	-2.75%	2,077,110
Jun 16, 2026	122.16	122.56	119.39	119.42	118.67	-2.91%	1,357,340
Jun 15, 2026	124.68	124.68	120.95	123.00	122.23	-3.28%	1,809,108
Jun 12, 2026	125.62	128.08	124.14	127.17	126.37	1.51%	1,129,437
Jun 11, 2026	129.17	129.43	125.27	125.28	124.50	-2.29%	1,729,304