Skip to main content
Bunge Global SA (BG)
NYSE: BG · Real-Time Price · USD
93.63
-0.76 (-0.81%)
Dec 5, 2025, 4:00 PM EST - Market closed

Bunge Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202594.3094.8093.6193.6393.63-0.81%910,084
Dec 4, 202595.7595.9992.4094.3994.39-0.94%1,079,522
Dec 3, 202596.7097.3595.1495.2995.29-0.79%1,031,377
Dec 2, 202597.1297.2595.5896.0596.05-0.38%1,358,236
Dec 1, 202596.4097.4095.5396.4296.420.36%1,460,793
Nov 28, 202596.4797.0995.9996.0796.07-0.42%513,741
Nov 26, 202596.5297.3196.0496.4896.48-0.03%1,112,585
Nov 25, 202593.6396.5193.3196.5196.513.21%1,437,610
Nov 24, 202594.5094.9193.4893.5193.51-1.13%1,586,185
Nov 21, 202592.9195.3392.5694.5894.581.92%1,370,724
Nov 20, 202593.4694.6192.7092.8092.80-0.38%1,838,973
Nov 19, 202596.2896.7391.0993.1593.15-3.11%2,610,602
Nov 18, 202593.9896.6293.4496.1496.142.31%1,370,359
Nov 17, 202595.0996.7193.9193.9793.97-2.12%1,436,717
Nov 14, 202596.5097.5094.9296.0195.31-0.92%1,113,936
Nov 13, 202596.2498.3996.0596.9096.190.62%1,610,469
Nov 12, 202596.1697.7595.6096.3095.60-0.16%1,288,843
Nov 11, 202595.1596.8494.6696.4595.751.45%1,272,730
Nov 10, 202595.7295.7293.5595.0794.380.37%1,272,926
Nov 7, 202595.0795.2393.5494.7294.03-0.05%1,486,829
Nov 6, 202596.8797.5994.1094.7794.08-0.84%2,860,212
Nov 5, 202592.9298.6892.9295.5794.871.78%2,520,821
Nov 4, 202592.8295.3491.6093.9093.22-0.13%2,052,610
Nov 3, 202594.8094.8092.8594.0293.33-0.61%1,300,888
Oct 31, 202594.5695.3793.7694.6093.91-0.57%1,112,200
Oct 30, 202595.9596.8795.0095.1494.45-1.00%1,164,083
Oct 29, 202596.5097.0995.7596.1095.40-0.28%1,203,897
Oct 28, 202595.7897.1995.4196.3795.67-0.05%1,191,494
Oct 27, 202599.4799.5596.1896.4295.72-1.41%1,219,818
Oct 24, 202597.2097.8596.8197.8097.091.15%887,943
Oct 23, 202596.5097.1994.8596.6995.991.27%1,074,929
Oct 22, 202594.6995.5493.2895.4894.780.79%1,361,411
Oct 21, 202597.2597.2594.4494.7394.04-2.59%1,884,604
Oct 20, 202598.0099.4196.6597.2596.54-0.26%1,928,556
Oct 17, 202594.9298.2392.6997.5096.792.28%2,699,405
Oct 16, 202594.0098.1193.9795.3394.632.41%4,215,836
Oct 15, 202588.7993.4488.0893.0992.4112.96%4,998,185
Oct 14, 202580.1582.7279.1282.4181.811.77%2,300,552
Oct 13, 202580.6082.3980.1680.9880.390.26%1,299,826
Oct 10, 202581.4982.4080.7080.7780.18-0.62%1,379,999
Oct 9, 202582.7284.0081.0881.2780.68-1.42%1,652,571
Oct 8, 202583.9084.5081.4782.4481.84-1.88%1,319,541
Oct 7, 202584.0485.4283.6784.0283.41-0.13%1,448,408
Oct 6, 202583.7084.8883.1684.1383.520.19%1,221,032
Oct 3, 202582.9984.1582.4483.9783.361.14%991,421
Oct 2, 202582.4583.7081.6483.0282.410.64%1,577,656
Oct 1, 202581.5782.5481.1982.4981.891.53%1,627,389
Sep 30, 202582.3682.5080.7781.2580.66-1.43%1,649,294
Sep 29, 202582.1682.6480.1282.4381.830.56%1,841,830
Sep 26, 202579.9382.0279.5281.9781.373.25%2,297,379