Bunge Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	105.85	107.25	104.04	106.23	-	-0.36%	582,977
Oct 1, 2026	106.65	107.24	104.04	106.61	106.61	-0.32%	2,938,185
Sep 30, 2026	108.27	109.20	106.89	106.95	106.95	-1.10%	1,049,977
Sep 29, 2026	107.67	109.31	107.40	108.14	108.14	-0.84%	949,442
Sep 28, 2026	109.49	110.25	108.50	109.06	109.06	0.06%	1,738,217
Sep 25, 2026	109.50	111.31	108.20	109.00	109.00	-1.10%	1,893,617
Sep 24, 2026	112.00	112.52	109.80	110.21	110.21	-1.14%	1,212,516
Sep 23, 2026	111.16	112.62	109.76	111.48	111.48	1.35%	1,490,106
Sep 22, 2026	112.41	113.56	109.97	110.00	110.00	-2.32%	1,993,416
Sep 21, 2026	115.50	117.15	112.00	112.61	112.61	-2.57%	1,543,575
Sep 18, 2026	118.83	119.56	114.82	115.58	115.58	-3.13%	6,136,887
Sep 17, 2026	115.13	120.41	114.00	119.31	119.31	1.86%	2,161,420
Sep 16, 2026	120.52	122.14	116.62	117.13	117.13	-3.80%	1,800,892
Sep 15, 2026	120.77	123.40	120.37	121.76	121.76	0.44%	1,469,746
Sep 14, 2026	123.85	125.82	120.05	121.23	121.23	-0.96%	1,445,207
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