Bunge Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	123.17	123.52	120.19	122.26	121.53	-1.91%	1,659,188
May 18, 2026	123.60	125.06	120.69	124.64	123.90	1.79%	1,557,255
May 15, 2026	123.10	124.02	121.34	122.45	121.72	-0.58%	1,466,133
May 14, 2026	125.93	125.98	122.90	123.16	122.42	-2.27%	1,251,666
May 13, 2026	127.38	127.75	124.50	126.02	125.27	-0.15%	1,135,923
May 12, 2026	126.55	127.45	125.06	126.21	125.46	0.06%	1,843,174
May 11, 2026	125.00	127.63	124.32	126.14	125.39	0.96%	1,559,492
May 8, 2026	124.64	125.73	123.82	124.94	124.19	0.96%	1,380,261
May 7, 2026	125.28	125.58	123.21	123.75	123.01	-1.82%	1,897,414
May 6, 2026	128.95	129.51	124.91	126.05	125.30	-3.32%	1,390,433
May 5, 2026	127.90	133.93	127.88	130.38	129.60	2.16%	2,390,180
May 4, 2026	124.89	129.14	123.47	127.62	126.86	2.42%	1,442,602
May 1, 2026	127.00	128.19	124.40	124.61	123.87	-1.94%	1,269,471
Apr 30, 2026	125.20	130.10	124.79	127.07	126.31	0.60%	1,940,560
Apr 29, 2026	122.47	130.29	122.00	126.31	125.56	-0.04%	2,407,913