Bunge Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	99.93	100.54	99.15	100.28	100.28	0.87%	1,514,335
Nov 10, 2026	100.54	100.74	97.90	99.42	99.42	-1.74%	1,793,866
Nov 9, 2026	99.00	103.15	98.81	101.18	101.18	2.10%	1,750,619
Nov 6, 2026	98.00	100.45	98.00	99.10	99.10	0.57%	2,718,255
Nov 5, 2026	97.90	98.98	96.66	98.54	98.54	1.58%	3,334,943
Nov 4, 2026	95.99	98.85	95.76	97.01	97.01	2.42%	2,856,807
Nov 3, 2026	93.15	95.72	91.51	94.72	94.72	0.53%	2,203,423
Nov 2, 2026	96.01	96.72	93.83	94.22	94.22	-2.50%	1,994,010
Oct 30, 2026	96.31	97.33	95.07	96.64	96.64	0.65%	1,951,132
Oct 29, 2026	98.50	103.92	95.75	96.02	96.02	-4.74%	2,115,652
Oct 28, 2026	101.42	102.05	99.99	100.80	100.80	-0.55%	1,463,902
Oct 27, 2026	102.00	103.08	101.23	101.36	101.36	-0.84%	878,063
Oct 26, 2026	102.83	104.49	102.02	102.22	102.22	-0.97%	722,374
Oct 23, 2026	103.23	104.33	102.52	103.22	103.22	0.07%	696,922
Oct 22, 2026	102.32	103.22	100.50	103.15	103.15	0.90%	1,332,030
Oct 21, 2026	103.23	104.00	100.78	102.23	102.23	-0.75%	1,703,031
Oct 20, 2026	103.66	103.68	102.35	103.00	103.00	-0.11%	1,659,175
Oct 19, 2026	105.92	106.37	102.60	103.11	103.11	-2.85%	1,792,807
Oct 16, 2026	108.00	108.46	105.33	106.14	106.14	-0.81%	1,692,398
Oct 15, 2026	109.75	110.00	107.01	107.01	107.01	-1.74%	1,322,825
Oct 14, 2026	108.47	109.60	106.62	108.91	108.91	1.26%	1,216,734
Oct 13, 2026	104.90	107.88	104.41	107.56	107.56	3.20%	1,340,486
Oct 12, 2026	103.70	105.02	103.24	104.22	104.22	1.45%	1,508,537
Oct 9, 2026	107.64	107.84	102.62	102.73	102.73	-4.72%	1,528,242
Oct 8, 2026	106.95	108.74	106.74	107.82	107.82	2.19%	1,583,972
Oct 7, 2026	107.91	108.24	104.27	105.51	105.51	-1.70%	1,451,586
Oct 6, 2026	106.86	108.10	106.03	107.33	107.33	0.01%	887,468
Oct 5, 2026	106.06	107.80	104.33	107.32	107.32	0.56%	1,815,784
Oct 2, 2026	105.85	107.48	104.04	106.72	106.72	0.10%	1,998,823
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