Bunge Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	106.60	107.04	104.41	106.23	106.23	1.10%	1,552,499
Jul 30, 2026	105.77	107.45	102.81	105.07	105.07	-2.51%	2,513,290
Jul 29, 2026	112.89	115.95	107.31	107.78	107.78	-8.17%	2,982,775
Jul 28, 2026	117.65	119.58	115.03	117.37	117.37	-0.11%	1,683,277
Jul 27, 2026	119.78	120.25	116.83	117.50	117.50	-3.32%	1,147,863
Jul 24, 2026	123.33	123.45	121.42	121.53	121.53	-0.63%	595,034
Jul 23, 2026	124.74	125.75	121.67	122.30	122.30	-1.28%	838,648
Jul 22, 2026	123.36	124.43	122.97	123.88	123.88	1.92%	941,524
Jul 21, 2026	121.53	122.61	120.09	121.55	121.55	0.88%	1,046,645
Jul 20, 2026	119.50	121.12	117.96	120.49	120.49	1.12%	1,161,559
Jul 17, 2026	117.33	119.67	117.17	119.15	119.15	2.87%	1,041,743
Jul 16, 2026	116.13	117.48	115.45	115.83	115.83	0.10%	836,791
Jul 15, 2026	116.31	117.01	114.64	115.72	115.72	-0.78%	834,401
Jul 14, 2026	118.62	118.62	115.53	116.63	116.63	-0.66%	961,572
Jul 13, 2026	115.76	118.24	115.69	117.40	117.40	2.69%	973,788
Jul 10, 2026	114.00	115.73	112.69	114.32	114.32	0.62%	841,507
Jul 9, 2026	114.23	116.18	112.68	113.62	113.62	-1.40%	1,798,585
Jul 8, 2026	113.61	116.45	113.16	115.23	115.23	3.90%	1,667,134
Jul 7, 2026	110.28	111.55	108.30	110.91	110.91	1.96%	2,092,518
Jul 6, 2026	106.36	108.90	105.87	108.78	108.78	2.18%	1,041,715
Jul 2, 2026	105.19	106.85	104.37	106.46	106.46	1.50%	1,576,100
Jul 1, 2026	106.38	106.87	104.12	104.89	104.89	-1.72%	2,289,782
Jun 30, 2026	109.69	110.18	106.48	106.73	106.73	-2.17%	1,949,456
Jun 29, 2026	111.04	111.52	108.35	109.10	109.10	-1.30%	1,223,709
Jun 26, 2026	112.13	112.80	109.71	110.54	110.54	-0.91%	1,438,572
Jun 25, 2026	108.84	111.57	108.30	111.55	111.55	2.35%	1,668,873
Jun 24, 2026	109.60	110.01	106.00	108.99	108.99	-1.69%	2,635,454
Jun 23, 2026	111.51	112.59	110.65	110.86	110.86	-0.50%	1,461,715
Jun 22, 2026	112.61	113.10	110.44	111.42	111.42	-1.03%	2,058,682
Jun 18, 2026	116.55	116.55	111.39	112.58	112.58	-3.07%	2,440,813
Jun 17, 2026	119.42	119.49	114.86	116.14	116.14	-2.75%	1,920,866
Jun 16, 2026	122.16	122.56	119.39	119.42	119.42	-2.91%	1,123,604
Jun 15, 2026	124.68	124.68	120.95	123.00	123.00	-3.28%	1,780,468
Jun 12, 2026	125.62	128.08	124.14	127.17	127.17	1.51%	1,120,709
Jun 11, 2026	129.17	129.43	125.27	125.28	125.28	-2.29%	1,722,364
Jun 10, 2026	127.44	130.15	126.58	128.21	128.21	1.21%	1,604,879
Jun 9, 2026	125.53	126.94	123.47	126.68	126.68	0.94%	1,573,371
Jun 8, 2026	127.95	128.94	125.18	125.50	125.50	-0.76%	1,374,383
Jun 5, 2026	128.53	130.00	125.56	126.46	126.46	-2.29%	1,320,880
Jun 4, 2026	129.61	132.91	129.03	129.42	129.42	-1.51%	1,791,863
Jun 3, 2026	129.96	134.87	129.85	131.41	131.41	1.77%	2,277,887
Jun 2, 2026	129.40	130.73	128.54	129.13	129.13	-0.65%	2,387,876
Jun 1, 2026	123.95	130.62	123.23	129.97	129.97	5.41%	2,027,013
May 29, 2026	123.47	125.06	122.00	123.30	123.30	-0.32%	2,337,657
May 28, 2026	121.33	124.76	121.33	123.70	123.70	2.08%	1,559,331
May 27, 2026	120.50	122.67	118.29	121.18	121.18	0.90%	1,348,022
May 26, 2026	120.02	122.95	119.54	120.10	120.10	-0.51%	1,721,855
May 22, 2026	118.90	120.96	118.79	120.71	120.71	0.81%	1,820,644
May 21, 2026	121.20	123.43	119.15	120.46	119.74	0.43%	1,994,858
May 20, 2026	122.11	123.32	118.39	119.95	119.23	-1.89%	1,727,205