Bunge Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	124.34	124.92	121.80	122.41	122.41	-1.75%	1,208,689
Sep 10, 2026	126.58	127.47	124.30	124.59	124.59	0.88%	1,780,990
Sep 9, 2026	124.25	126.49	121.91	123.50	123.50	-0.31%	2,156,158
Sep 8, 2026	121.58	126.47	120.60	123.89	123.89	4.36%	2,656,113
Sep 4, 2026	120.04	120.10	118.00	118.71	118.71	-1.17%	1,055,113
Sep 3, 2026	122.83	122.94	118.26	120.12	120.12	-2.23%	1,558,716
Sep 2, 2026	120.20	123.89	119.30	122.86	122.86	1.50%	1,755,341
Sep 1, 2026	117.99	121.50	117.00	121.04	121.04	4.16%	1,562,069
Aug 31, 2026	116.87	118.34	109.82	116.21	116.21	0.63%	2,446,296
Aug 28, 2026	113.00	115.88	111.80	115.48	115.48	3.50%	1,572,912
Aug 27, 2026	112.75	113.97	110.92	111.57	111.57	-1.48%	1,470,486
Aug 26, 2026	110.80	114.17	110.36	113.25	113.25	1.38%	1,565,896
Aug 25, 2026	108.99	112.29	106.57	111.71	111.71	1.41%	1,666,380
Aug 24, 2026	113.31	113.31	109.07	110.16	110.16	-2.61%	1,507,408
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