Bunge Global SA (BG)
NYSE: BG · Real-Time Price · USD
103.15
+0.92 (0.90%)
At close: Oct 22, 2026, 4:00 PM EDT
103.09
-0.06 (-0.06%)
After-hours: Oct 22, 2026, 5:53 PM EDT
Bunge Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 102.32 | 103.22 | 100.50 | 103.15 | 103.15 | 0.90% | 1,332,017 |
| Oct 21, 2026 | 103.23 | 104.00 | 100.78 | 102.23 | 102.23 | -0.75% | 1,335,757 |
| Oct 20, 2026 | 103.66 | 103.68 | 102.35 | 103.00 | 103.00 | -0.11% | 1,657,635 |
| Oct 19, 2026 | 105.92 | 106.37 | 102.60 | 103.11 | 103.11 | -2.85% | 1,792,770 |
| 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 |
| 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 |