Bunge Global SA (BG)
NYSE: BG · Real-Time Price · USD
80.15
+2.80 (3.62%)
At close: May 12, 2025, 4:00 PM
80.20
+0.05 (0.06%)
After-hours: May 12, 2025, 7:45 PM EDT
Bunge Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 78.44 | 80.28 | 78.38 | 80.15 | 80.15 | 3.62% | 2,457,999 |
| May 9, 2025 | 76.44 | 77.80 | 76.29 | 77.35 | 77.35 | 1.42% | 1,822,861 |
| May 8, 2025 | 75.46 | 76.79 | 75.00 | 76.27 | 76.27 | 0.49% | 2,048,446 |
| May 7, 2025 | 80.28 | 80.28 | 75.52 | 75.90 | 75.90 | -2.89% | 3,268,889 |
| May 6, 2025 | 77.26 | 79.30 | 77.18 | 78.16 | 78.16 | 0.44% | 2,458,260 |
| May 5, 2025 | 78.45 | 79.04 | 77.60 | 77.82 | 77.82 | -1.75% | 1,302,961 |
| May 2, 2025 | 79.40 | 80.16 | 76.93 | 79.21 | 79.21 | 0.93% | 1,505,224 |
| May 1, 2025 | 78.64 | 79.87 | 77.55 | 78.48 | 78.48 | -0.30% | 1,424,667 |
| Apr 30, 2025 | 80.56 | 80.57 | 78.01 | 78.72 | 78.72 | -1.91% | 2,189,117 |
| Apr 29, 2025 | 80.30 | 80.80 | 79.73 | 80.25 | 80.25 | -0.51% | 734,712 |
| Apr 28, 2025 | 80.91 | 81.72 | 80.11 | 80.66 | 80.66 | -0.31% | 1,224,597 |
| Apr 25, 2025 | 80.57 | 81.34 | 80.35 | 80.91 | 80.91 | 0.14% | 1,103,327 |
| Apr 24, 2025 | 79.70 | 81.17 | 78.76 | 80.80 | 80.80 | 1.23% | 1,276,706 |
| Apr 23, 2025 | 80.58 | 81.00 | 79.01 | 79.82 | 79.82 | -0.34% | 1,259,732 |
| Apr 22, 2025 | 79.05 | 80.75 | 79.00 | 80.09 | 80.09 | 1.64% | 1,199,676 |
| Apr 21, 2025 | 78.96 | 78.96 | 77.65 | 78.80 | 78.80 | -0.20% | 1,362,122 |
| Apr 17, 2025 | 76.75 | 79.01 | 76.75 | 78.96 | 78.96 | 3.38% | 1,583,533 |
| Apr 16, 2025 | 76.81 | 77.57 | 76.14 | 76.38 | 76.38 | 0.24% | 905,864 |
| Apr 15, 2025 | 76.78 | 77.01 | 75.46 | 76.20 | 76.20 | -1.13% | 1,284,776 |
| Apr 14, 2025 | 76.61 | 77.69 | 75.58 | 77.07 | 77.07 | 1.01% | 1,489,792 |
| Apr 11, 2025 | 73.68 | 76.66 | 73.26 | 76.30 | 76.30 | 4.19% | 1,965,619 |
| Apr 10, 2025 | 74.19 | 74.35 | 72.04 | 73.23 | 73.23 | -1.43% | 1,803,451 |
| Apr 9, 2025 | 68.84 | 74.81 | 68.33 | 74.29 | 74.29 | 6.88% | 2,399,216 |
| Apr 8, 2025 | 72.61 | 73.16 | 68.57 | 69.51 | 69.51 | -3.24% | 2,276,713 |
| Apr 7, 2025 | 72.20 | 74.45 | 71.07 | 71.84 | 71.84 | -1.86% | 2,795,694 |
| Apr 4, 2025 | 76.13 | 76.50 | 72.56 | 73.20 | 73.20 | -6.39% | 2,447,467 |
| Apr 3, 2025 | 77.69 | 78.73 | 77.26 | 78.20 | 78.20 | 0.24% | 1,703,005 |
| Apr 2, 2025 | 77.50 | 78.06 | 76.55 | 78.01 | 78.01 | 0.21% | 1,546,677 |
| Apr 1, 2025 | 76.87 | 77.89 | 75.80 | 77.85 | 77.85 | 1.87% | 1,708,039 |
| Mar 31, 2025 | 75.28 | 77.56 | 74.90 | 76.42 | 76.42 | -0.01% | 1,335,106 |
| Mar 28, 2025 | 76.69 | 77.42 | 75.97 | 76.43 | 76.43 | -0.09% | 1,219,565 |
| Mar 27, 2025 | 74.35 | 76.81 | 73.87 | 76.50 | 76.50 | 3.11% | 1,733,916 |
| Mar 26, 2025 | 73.44 | 74.49 | 73.00 | 74.19 | 74.19 | 1.01% | 1,196,863 |
| Mar 25, 2025 | 73.19 | 74.12 | 72.71 | 73.45 | 73.45 | 1.00% | 1,286,911 |
| Mar 24, 2025 | 72.75 | 73.72 | 72.17 | 72.72 | 72.72 | -0.72% | 1,156,123 |
| Mar 21, 2025 | 73.65 | 74.68 | 72.67 | 73.25 | 73.25 | -0.95% | 10,331,287 |
| Mar 20, 2025 | 74.95 | 75.50 | 73.85 | 73.95 | 73.95 | -1.71% | 1,749,491 |
| Mar 19, 2025 | 74.31 | 75.41 | 73.81 | 75.24 | 75.24 | 0.71% | 1,469,516 |
| Mar 18, 2025 | 75.30 | 75.92 | 74.21 | 74.71 | 74.71 | 0.21% | 1,070,707 |
| Mar 17, 2025 | 74.22 | 75.61 | 74.15 | 74.55 | 74.55 | 0.91% | 1,612,340 |
| Mar 14, 2025 | 73.69 | 74.20 | 72.50 | 73.88 | 73.88 | 0.39% | 1,099,887 |
| Mar 13, 2025 | 73.18 | 74.01 | 72.66 | 73.59 | 73.59 | 0.63% | 1,572,459 |
| Mar 12, 2025 | 73.67 | 73.88 | 71.89 | 73.13 | 73.13 | -1.72% | 1,297,013 |
| Mar 11, 2025 | 76.25 | 76.92 | 74.31 | 74.41 | 74.41 | -2.49% | 1,869,799 |
| Mar 10, 2025 | 76.36 | 78.07 | 75.73 | 76.31 | 76.31 | 0.94% | 1,864,647 |
| Mar 7, 2025 | 74.35 | 77.08 | 73.74 | 75.60 | 75.60 | 1.27% | 2,070,909 |
| Mar 6, 2025 | 71.95 | 75.08 | 71.41 | 74.65 | 74.65 | 4.10% | 1,526,049 |
| Mar 5, 2025 | 71.87 | 72.95 | 71.04 | 71.71 | 71.71 | 0.01% | 1,406,727 |
| Mar 4, 2025 | 71.41 | 72.83 | 70.89 | 71.70 | 71.70 | -0.18% | 2,103,307 |
| Mar 3, 2025 | 74.40 | 74.86 | 71.29 | 71.83 | 71.83 | -3.18% | 1,490,005 |