Bunge Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	124.64	125.73	123.82	124.94	124.94	0.96%	1,033,282
May 7, 2026	125.28	125.58	123.21	123.75	123.75	-1.82%	1,763,471
May 6, 2026	128.95	129.51	124.91	126.05	126.05	-3.32%	1,349,412
May 5, 2026	127.90	133.93	127.88	130.38	130.38	2.16%	2,369,969
May 4, 2026	124.89	129.14	123.47	127.62	127.62	2.42%	1,429,032
May 1, 2026	127.00	128.19	124.40	124.61	124.61	-1.94%	1,266,939
Apr 30, 2026	125.20	130.10	124.79	127.07	127.07	0.60%	1,931,920
Apr 29, 2026	122.47	130.29	122.00	126.31	126.31	-0.04%	2,401,385
Apr 28, 2026	126.21	126.62	123.81	126.36	126.36	1.87%	1,719,878
Apr 27, 2026	125.24	126.07	123.65	124.04	124.04	-0.69%	1,924,320
Apr 24, 2026	126.40	126.86	123.88	124.90	124.90	-1.20%	717,118
Apr 23, 2026	126.31	127.44	125.31	126.42	126.42	0.52%	808,122
Apr 22, 2026	127.06	127.58	124.86	125.77	125.77	-0.05%	1,182,601
Apr 21, 2026	123.59	126.15	122.54	125.83	125.83	2.75%	1,153,897
Apr 20, 2026	120.22	122.48	119.67	122.46	122.46	2.68%	1,159,441
Apr 17, 2026	120.03	121.10	117.74	119.26	119.26	-3.05%	2,002,350
Apr 16, 2026	120.18	123.04	119.73	123.01	123.01	2.51%	1,582,839
Apr 15, 2026	123.02	123.19	118.69	120.00	120.00	-1.90%	1,554,759
Apr 14, 2026	122.42	124.84	121.93	122.33	122.33	-0.95%	1,726,300
Apr 13, 2026	124.30	125.82	121.89	123.50	123.50	-0.34%	1,175,660
Apr 10, 2026	123.33	124.56	122.29	123.92	123.92	0.78%	890,531
Apr 9, 2026	127.23	128.48	122.17	122.96	122.96	-3.30%	1,646,782
Apr 8, 2026	120.30	127.20	120.01	127.15	127.15	0.09%	1,713,477
Apr 7, 2026	128.20	128.66	126.24	127.03	127.03	-1.12%	1,022,537
Apr 6, 2026	129.23	131.93	127.53	128.47	128.47	-0.73%	828,351
Apr 2, 2026	127.63	129.55	127.14	129.42	129.42	0.86%	1,272,541
Apr 1, 2026	128.41	129.50	124.98	128.32	128.32	0.88%	2,054,202
Mar 31, 2026	126.96	129.31	125.04	127.20	127.20	0.73%	1,870,901
Mar 30, 2026	129.81	130.98	125.90	126.28	126.28	-1.90%	2,128,919
Mar 27, 2026	125.07	131.50	125.05	128.72	128.72	2.35%	2,282,347
Mar 26, 2026	126.12	127.20	124.58	125.76	125.76	0.29%	1,222,445
Mar 25, 2026	122.79	126.36	121.81	125.40	125.40	1.06%	1,998,820
Mar 24, 2026	121.62	125.49	121.62	124.09	124.09	2.71%	1,718,139
Mar 23, 2026	118.29	122.90	117.82	120.82	120.82	2.26%	1,658,887
Mar 20, 2026	122.92	123.34	116.69	118.15	118.15	-3.19%	5,192,335
Mar 19, 2026	123.30	124.49	121.20	122.04	122.04	-1.60%	1,942,555
Mar 18, 2026	125.69	126.71	123.87	124.03	124.03	-1.53%	1,362,085
Mar 17, 2026	125.23	128.46	124.41	125.96	125.96	1.89%	1,789,137
Mar 16, 2026	123.58	125.40	120.44	123.62	123.62	-0.89%	1,514,707
Mar 13, 2026	126.33	127.24	124.02	124.73	124.73	-0.87%	2,087,960
Mar 12, 2026	123.61	127.15	121.43	125.83	125.83	2.53%	3,721,139
Mar 11, 2026	119.79	123.52	117.86	122.72	122.72	2.48%	2,542,026
Mar 10, 2026	123.04	123.98	117.98	119.75	119.75	0.81%	2,511,509
Mar 9, 2026	116.67	119.84	115.68	118.79	118.79	1.82%	2,405,199
Mar 6, 2026	113.36	117.47	112.29	116.67	116.67	3.07%	2,432,705
Mar 5, 2026	115.15	115.15	111.72	113.20	113.20	-1.57%	1,955,719
Mar 4, 2026	117.49	117.49	114.05	115.01	115.01	-1.38%	981,897
Mar 3, 2026	117.94	118.03	115.62	116.62	116.62	-3.31%	1,301,871
Mar 2, 2026	120.79	121.16	118.75	120.61	120.61	-0.03%	1,023,463
Feb 27, 2026	119.47	121.20	117.80	120.65	120.65	1.03%	1,722,370