Bunge Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	126.21	126.62	123.81	126.36	125.60	1.87%	1,737,780
Apr 27, 2026	125.24	126.07	123.65	124.04	123.30	-0.69%	1,932,562
Apr 24, 2026	126.40	126.86	123.88	124.90	124.15	-1.20%	860,321
Apr 23, 2026	126.31	127.44	125.31	126.42	125.66	0.52%	863,348
Apr 22, 2026	127.06	127.58	124.86	125.77	125.02	-0.05%	1,189,739
Apr 21, 2026	123.59	126.15	122.54	125.83	125.08	2.75%	1,366,016
Apr 20, 2026	120.22	122.48	119.67	122.46	121.73	2.68%	1,169,012
Apr 17, 2026	120.03	121.10	117.74	119.26	118.55	-3.05%	2,019,186
Apr 16, 2026	120.18	123.04	119.73	123.01	122.27	2.51%	1,795,143
Apr 15, 2026	123.02	123.19	118.69	120.00	119.28	-1.90%	1,640,329
Apr 14, 2026	122.42	124.84	121.93	122.33	121.60	-0.95%	1,751,565
Apr 13, 2026	124.30	125.82	121.89	123.50	122.76	-0.34%	1,175,831
Apr 10, 2026	123.33	124.56	122.29	123.92	123.18	0.78%	894,781
Apr 9, 2026	127.23	128.48	122.17	122.96	122.23	-3.30%	1,660,310
Apr 8, 2026	120.30	127.20	120.01	127.15	126.39	0.09%	1,741,433
Apr 7, 2026	128.20	128.66	126.24	127.03	126.27	-1.12%	1,026,675
Apr 6, 2026	129.23	131.93	127.53	128.47	127.70	-0.73%	828,501
Apr 2, 2026	127.63	129.55	127.14	129.42	128.65	0.86%	1,272,830
Apr 1, 2026	128.41	129.50	124.98	128.32	127.55	0.88%	2,073,479
Mar 31, 2026	126.96	129.31	125.04	127.20	126.44	0.73%	1,886,071
Mar 30, 2026	129.81	130.98	125.90	126.28	125.53	-1.90%	2,137,955
Mar 27, 2026	125.07	131.50	125.05	128.72	127.95	2.35%	2,284,752
Mar 26, 2026	126.12	127.20	124.58	125.76	125.01	0.29%	1,319,416
Mar 25, 2026	122.79	126.36	121.81	125.40	124.65	1.06%	1,999,128
Mar 24, 2026	121.62	125.49	121.62	124.09	123.35	2.71%	1,723,308
Mar 23, 2026	118.29	122.90	117.82	120.82	120.10	2.26%	1,659,361
Mar 20, 2026	122.92	123.34	116.69	118.15	117.44	-3.19%	5,276,651
Mar 19, 2026	123.30	124.49	121.20	122.04	121.31	-1.60%	1,951,556