Bunge Global SA BG
NYSE · United States · Process Industries
$106.95-1.19 (-1.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $106.95 | -1.10% | $108.27 | $109.20 | $106.89 | 1.11M |
| 2026-09-29 | $108.14 | -0.84% | $107.67 | $109.31 | $107.40 | 979.80K |
| 2026-09-28 | $109.06 | +0.06% | $109.49 | $110.25 | $108.50 | 1.84M |
| 2026-09-25 | $109.00 | -1.10% | $109.50 | $111.31 | $108.20 | 2.00M |
| 2026-09-24 | $110.21 | -1.14% | $112.00 | $112.52 | $109.80 | 1.43M |
| 2026-09-23 | $111.48 | +1.35% | $111.16 | $112.62 | $109.76 | 1.95M |
| 2026-09-22 | $110.00 | -2.32% | $112.41 | $113.56 | $109.97 | 2.04M |
| 2026-09-21 | $112.61 | -2.57% | $115.50 | $117.15 | $112.00 | 1.58M |
| 2026-09-18 | $115.58 | -3.13% | $118.83 | $119.56 | $114.82 | 6.78M |
| 2026-09-17 | $119.31 | +1.86% | $115.13 | $120.41 | $114.00 | 2.21M |
| 2026-09-16 | $117.13 | -3.80% | $120.52 | $122.14 | $116.62 | 1.81M |
| 2026-09-15 | $121.76 | +0.44% | $120.77 | $123.40 | $120.37 | 1.51M |
| 2026-09-14 | $121.23 | -0.96% | $123.85 | $125.82 | $120.05 | 1.49M |
| 2026-09-11 | $122.41 | -1.75% | $124.34 | $124.92 | $121.80 | 1.21M |
| 2026-09-10 | $124.59 | +0.88% | $126.58 | $127.47 | $124.30 | 1.80M |
| 2026-09-09 | $123.50 | -0.31% | $124.25 | $126.49 | $121.91 | 2.18M |
| 2026-09-08 | $123.89 | +4.36% | $121.58 | $126.47 | $120.60 | 2.77M |
| 2026-09-04 | $118.71 | -1.17% | $120.04 | $120.10 | $118.00 | 1.18M |
| 2026-09-03 | $120.12 | -2.23% | $122.83 | $122.94 | $118.26 | 1.62M |
| 2026-09-02 | $122.86 | +1.50% | $120.20 | $123.89 | $119.30 | 1.76M |
| 2026-09-01 | $121.04 | +4.16% | $117.99 | $121.50 | $117.00 | 1.60M |
| 2026-08-31 | $116.21 | +0.63% | $116.87 | $118.34 | $109.82 | 2.55M |
| 2026-08-28 | $115.48 | +3.50% | $113.00 | $115.88 | $111.80 | 1.58M |
| 2026-08-27 | $111.57 | -1.48% | $112.75 | $113.97 | $110.92 | 1.48M |
| 2026-08-26 | $113.25 | +1.38% | $110.80 | $114.17 | $110.36 | 1.61M |
| 2026-08-25 | $111.71 | +1.41% | $108.99 | $112.29 | $106.57 | 1.73M |
| 2026-08-24 | $110.16 | -2.61% | $113.31 | $113.31 | $109.07 | 1.62M |
| 2026-08-21 | $113.11 | -2.97% | $117.85 | $118.74 | $110.76 | 1.90M |
| 2026-08-20 | $116.57 | +2.25% | $114.43 | $118.57 | $114.00 | 904.90K |
| 2026-08-19 | $114.00 | -0.31% | $115.00 | $116.06 | $113.78 | 1.07M |
| 2026-08-18 | $114.36 | -0.48% | $115.45 | $115.45 | $113.88 | 1.03M |
| 2026-08-17 | $114.91 | +1.07% | $113.26 | $115.53 | $113.26 | 881.90K |
| 2026-08-14 | $113.69 | +0.85% | $113.00 | $114.23 | $112.79 | 538.20K |
| 2026-08-13 | $112.73 | +0.88% | $112.12 | $113.90 | $112.12 | 787.60K |
| 2026-08-12 | $111.75 | +0.13% | $112.97 | $112.97 | $110.90 | 730.70K |
| 2026-08-11 | $111.60 | -0.93% | $112.75 | $113.89 | $111.38 | 954.10K |
| 2026-08-10 | $112.65 | +3.94% | $109.24 | $113.25 | $108.81 | 1.25M |
| 2026-08-07 | $108.38 | -0.57% | $108.40 | $110.36 | $107.60 | 1.47M |
| 2026-08-06 | $109.00 | +2.23% | $107.85 | $109.23 | $107.14 | 1.90M |
| 2026-08-05 | $106.62 | -0.10% | $109.92 | $111.47 | $106.42 | 1.70M |
| 2026-08-04 | $106.73 | +1.26% | $104.92 | $108.41 | $104.53 | 2.19M |
| 2026-08-03 | $105.40 | -0.78% | $106.01 | $106.49 | $103.37 | 1.17M |
| 2026-07-31 | $106.23 | +1.10% | $106.60 | $107.04 | $104.41 | 1.60M |
| 2026-07-30 | $105.07 | -2.51% | $105.77 | $107.45 | $102.81 | 2.54M |
| 2026-07-29 | $107.78 | -8.17% | $112.89 | $115.95 | $107.31 | 2.99M |
| 2026-07-28 | $117.37 | -0.11% | $117.65 | $119.58 | $115.03 | 1.74M |
| 2026-07-27 | $117.50 | -3.32% | $119.78 | $120.25 | $116.83 | 1.18M |
| 2026-07-24 | $121.53 | -0.63% | $123.33 | $123.45 | $121.42 | 602.00K |
| 2026-07-23 | $122.30 | -1.28% | $124.74 | $125.75 | $121.67 | 852.60K |
| 2026-07-22 | $123.88 | +1.92% | $123.36 | $124.43 | $122.97 | 944.30K |
| 2026-07-21 | $121.55 | +0.88% | $121.53 | $122.61 | $120.09 | 1.11M |
| 2026-07-20 | $120.49 | +1.12% | $119.50 | $121.12 | $117.96 | 1.25M |
| 2026-07-17 | $119.15 | +2.87% | $117.33 | $119.67 | $117.17 | 1.04M |
| 2026-07-16 | $115.83 | +0.10% | $116.13 | $117.48 | $115.45 | 845.60K |
| 2026-07-15 | $115.72 | -0.78% | $116.31 | $117.01 | $114.64 | 838.20K |
| 2026-07-14 | $116.63 | -0.66% | $118.62 | $118.62 | $115.53 | 1.07M |
| 2026-07-13 | $117.40 | +2.69% | $115.76 | $118.24 | $115.69 | 1.02M |
| 2026-07-10 | $114.32 | +0.62% | $114.00 | $115.73 | $112.69 | 845.60K |
| 2026-07-09 | $113.62 | -1.40% | $114.23 | $116.18 | $112.68 | 1.80M |
| 2026-07-08 | $115.23 | +3.90% | $113.61 | $116.45 | $113.16 | 1.70M |
| 2026-07-07 | $110.91 | +1.96% | $110.28 | $111.55 | $108.30 | 2.26M |
| 2026-07-06 | $108.78 | +2.18% | $106.36 | $108.90 | $105.87 | 1.05M |
| 2026-07-02 | $106.46 | +1.50% | $105.19 | $106.85 | $104.37 | 1.77M |
| 2026-07-01 | $104.89 | -1.72% | $106.38 | $106.87 | $104.12 | 2.30M |
| 2026-06-30 | $106.73 | -2.17% | $109.69 | $110.18 | $106.48 | 2.06M |
| 2026-06-29 | $109.10 | -1.30% | $111.04 | $111.52 | $108.35 | 1.24M |
| 2026-06-26 | $110.54 | -0.91% | $112.13 | $112.80 | $109.71 | 1.56M |
| 2026-06-25 | $111.55 | +2.35% | $108.84 | $111.57 | $108.30 | 1.76M |
| 2026-06-24 | $108.99 | -1.69% | $109.60 | $110.01 | $106.00 | 2.78M |
| 2026-06-23 | $110.86 | -0.50% | $111.51 | $112.59 | $110.65 | 1.66M |
| 2026-06-22 | $111.42 | -1.03% | $112.61 | $113.10 | $110.44 | 2.07M |
| 2026-06-18 | $112.58 | -3.07% | $116.55 | $116.55 | $111.39 | 2.79M |
| 2026-06-17 | $116.14 | -2.75% | $119.42 | $119.49 | $114.86 | 2.08M |
| 2026-06-16 | $119.42 | -2.91% | $122.16 | $122.56 | $119.39 | 1.36M |
| 2026-06-15 | $123.00 | -3.28% | $124.68 | $124.68 | $120.95 | 1.81M |
| 2026-06-12 | $127.17 | +1.51% | $125.62 | $128.08 | $124.14 | 1.13M |
| 2026-06-11 | $125.28 | -2.29% | $129.17 | $129.43 | $125.27 | 1.73M |
| 2026-06-10 | $128.21 | +1.21% | $127.44 | $130.15 | $126.58 | 1.71M |
| 2026-06-09 | $126.68 | +0.94% | $125.53 | $126.94 | $123.47 | 1.80M |
| 2026-06-08 | $125.50 | -0.76% | $127.95 | $128.94 | $125.18 | 1.59M |
| 2026-06-05 | $126.46 | -2.29% | $128.53 | $130.00 | $125.56 | 1.32M |
| 2026-06-04 | $129.42 | -1.51% | $129.61 | $132.91 | $129.03 | 1.80M |
| 2026-06-03 | $131.41 | +1.77% | $129.96 | $134.87 | $129.85 | 2.40M |
| 2026-06-02 | $129.13 | -0.65% | $129.40 | $130.73 | $128.54 | 2.40M |
| 2026-06-01 | $129.97 | +5.41% | $123.95 | $130.62 | $123.23 | 2.05M |
| 2026-05-29 | $123.30 | -0.32% | $123.47 | $125.06 | $122.00 | 2.54M |
| 2026-05-28 | $123.70 | +2.08% | $121.33 | $124.76 | $121.33 | 1.82M |
| 2026-05-27 | $121.18 | +0.90% | $120.50 | $122.67 | $118.29 | 1.38M |
| 2026-05-26 | $120.10 | -0.51% | $120.02 | $122.95 | $119.54 | 1.73M |
| 2026-05-22 | $120.71 | +0.21% | $118.90 | $120.96 | $118.79 | 1.82M |