NYSE : BG
Bunge Global SA — Price history
Consumer Staples · Farm Products · United States
Last price 96.64 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 18.57B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bunge Global SA (BG) closed at 94.22 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 96.01 | 96.72 | 93.83 | 94.22 | 1,993,226 | -2.50% |
| 2026-10-30 | 96.31 | 97.325 | 95.07 | 96.64 | 1,951,132 | +0.65% |
| 2026-10-29 | 98.5 | 103.92 | 95.75 | 96.02 | 2,115,652 | -4.74% |
| 2026-10-28 | 101.42 | 102.05 | 99.985 | 100.8 | 1,463,902 | -0.55% |
| 2026-10-27 | 102 | 103.08 | 101.23 | 101.36 | 878,063 | -0.84% |
| 2026-10-26 | 102.83 | 104.49 | 102.015 | 102.22 | 722,374 | -0.97% |
| 2026-10-23 | 103.23 | 104.33 | 102.52 | 103.22 | 696,922 | +0.07% |
| 2026-10-22 | 102.32 | 103.22 | 100.5 | 103.15 | 1,332,030 | +0.90% |
| 2026-10-21 | 103.23 | 104 | 100.78 | 102.23 | 1,703,031 | -0.75% |
| 2026-10-20 | 103.66 | 103.68 | 102.35 | 103 | 1,659,175 | -0.11% |
| 2026-10-19 | 105.92 | 106.37 | 102.6 | 103.11 | 1,792,807 | -2.85% |
| 2026-10-16 | 108 | 108.455 | 105.33 | 106.14 | 1,692,398 | -0.81% |
| 2026-10-15 | 109.75 | 110 | 107.01 | 107.01 | 1,322,825 | -1.74% |
| 2026-10-14 | 108.47 | 109.6 | 106.62 | 108.91 | 1,216,734 | +1.26% |
| 2026-10-13 | 104.9 | 107.88 | 104.405 | 107.56 | 1,340,486 | +3.20% |
| 2026-10-12 | 103.7 | 105.015 | 103.24 | 104.22 | 1,508,537 | +1.45% |
| 2026-10-09 | 107.64 | 107.84 | 102.62 | 102.73 | 1,528,242 | -4.72% |
| 2026-10-08 | 106.95 | 108.735 | 106.735 | 107.82 | 1,583,972 | +2.19% |
| 2026-10-07 | 107.91 | 108.24 | 104.268 | 105.51 | 1,451,586 | -1.70% |
| 2026-10-06 | 106.86 | 108.1 | 106.03 | 107.33 | 887,468 | +0.01% |
| 2026-10-05 | 106.06 | 107.8 | 104.33 | 107.32 | 1,815,784 | +0.56% |
| 2026-10-02 | 105.85 | 107.48 | 104.042 | 106.72 | 1,998,823 | +0.10% |
| 2026-10-01 | 106.65 | 107.24 | 104.04 | 106.61 | 2,938,185 | -0.32% |
| 2026-09-30 | 108.27 | 109.2 | 106.89 | 106.95 | 1,049,977 | -1.10% |
| 2026-09-29 | 107.67 | 109.31 | 107.4 | 108.14 | 949,442 | -0.84% |
| 2026-09-28 | 109.49 | 110.245 | 108.5 | 109.06 | 1,738,217 | +0.06% |
| 2026-09-25 | 109.5 | 111.31 | 108.2 | 109 | 1,893,617 | -1.10% |
| 2026-09-24 | 112 | 112.52 | 109.8 | 110.21 | 1,212,516 | -1.14% |
| 2026-09-23 | 111.16 | 112.615 | 109.76 | 111.48 | 1,490,106 | +1.35% |
| 2026-09-22 | 112.41 | 113.555 | 109.97 | 110 | 1,993,416 | -2.32% |
| 2026-09-21 | 115.5 | 117.15 | 112 | 112.61 | 1,543,575 | -2.57% |
| 2026-09-18 | 118.83 | 119.56 | 114.82 | 115.58 | 6,136,887 | -3.13% |
| 2026-09-17 | 115.13 | 120.405 | 114 | 119.31 | 2,161,420 | +1.86% |
| 2026-09-16 | 120.52 | 122.14 | 116.62 | 117.13 | 1,800,892 | -3.80% |
| 2026-09-15 | 120.77 | 123.4 | 120.37 | 121.76 | 1,469,746 | +0.44% |
| 2026-09-14 | 123.85 | 125.82 | 120.05 | 121.23 | 1,445,207 | -0.96% |
| 2026-09-11 | 124.34 | 124.92 | 121.8 | 122.41 | 1,208,689 | -1.75% |
| 2026-09-10 | 126.58 | 127.47 | 124.3 | 124.59 | 1,780,990 | +0.88% |
| 2026-09-09 | 124.25 | 126.49 | 121.91 | 123.5 | 2,156,158 | -0.31% |
| 2026-09-08 | 121.58 | 126.47 | 120.6 | 123.89 | 2,656,113 | +4.36% |
| 2026-09-04 | 120.04 | 120.1 | 118 | 118.71 | 1,055,113 | -1.17% |
| 2026-09-03 | 122.83 | 122.94 | 118.26 | 120.12 | 1,558,716 | -2.23% |
| 2026-09-02 | 120.2 | 123.89 | 119.3 | 122.86 | 1,755,341 | +1.50% |
| 2026-09-01 | 117.99 | 121.5 | 117 | 121.04 | 1,562,069 | +4.16% |
| 2026-08-31 | 116.87 | 118.34 | 109.82 | 116.21 | 2,446,296 | +0.63% |
| 2026-08-28 | 113 | 115.88 | 111.795 | 115.48 | 1,572,912 | +3.50% |
| 2026-08-27 | 112.75 | 113.97 | 110.92 | 111.57 | 1,470,486 | -1.48% |
| 2026-08-26 | 110.8 | 114.17 | 110.36 | 113.25 | 1,565,896 | +1.38% |
| 2026-08-25 | 108.99 | 112.29 | 106.57 | 111.71 | 1,666,380 | +1.41% |
| 2026-08-24 | 113.31 | 113.31 | 109.072 | 110.16 | 1,507,408 | -2.61% |
| 2026-08-21 | 117.85 | 118.74 | 110.76 | 113.11 | 1,892,504 | -2.97% |
| 2026-08-20 | 114.43 | 118.57 | 114 | 116.57 | 880,384 | +2.25% |
| 2026-08-19 | 115 | 116.06 | 113.775 | 114 | 872,808 | -0.31% |
| 2026-08-18 | 115.45 | 115.45 | 113.88 | 114.36 | 797,381 | +0.15% |
| 2026-08-17 | 113.26 | 115.53 | 113.26 | 114.91 | 853,011 | +1.07% |
| 2026-08-14 | 113 | 114.23 | 112.79 | 113.69 | 538,365 | +0.85% |
| 2026-08-13 | 112.12 | 113.9 | 112.12 | 112.73 | 787,589 | +0.88% |
| 2026-08-12 | 112.97 | 112.97 | 110.9 | 111.75 | 730,689 | +0.13% |
| 2026-08-11 | 112.75 | 113.89 | 111.38 | 111.6 | 954,088 | -0.93% |
| 2026-08-10 | 109.24 | 113.245 | 108.805 | 112.65 | 1,250,438 | +3.94% |
| 2026-08-07 | 108.4 | 110.355 | 107.595 | 108.38 | 1,473,199 | -0.57% |
| 2026-08-06 | 107.85 | 109.23 | 107.14 | 109 | 1,904,928 | +2.23% |
| 2026-08-05 | 109.92 | 111.47 | 106.42 | 106.62 | 1,701,438 | -0.10% |
| 2026-08-04 | 104.92 | 108.41 | 104.53 | 106.73 | 2,194,336 | +1.26% |
| 2026-08-03 | 106.01 | 106.49 | 103.37 | 105.4 | 1,171,308 | -0.78% |
| 2026-07-31 | 106.6 | 107.04 | 104.41 | 106.23 | 1,600,361 | +1.10% |
| 2026-07-30 | 105.77 | 107.45 | 102.812 | 105.07 | 2,538,142 | -2.51% |
| 2026-07-29 | 112.89 | 115.946 | 107.31 | 107.78 | 2,990,258 | -8.17% |
| 2026-07-28 | 117.65 | 119.58 | 115.03 | 117.37 | 1,737,876 | -0.11% |
| 2026-07-27 | 119.78 | 120.245 | 116.825 | 117.5 | 1,179,491 | -3.32% |
| 2026-07-24 | 123.33 | 123.45 | 121.42 | 121.53 | 602,079 | -0.63% |
| 2026-07-23 | 124.74 | 125.75 | 121.665 | 122.3 | 852,590 | -1.28% |
| 2026-07-22 | 123.36 | 124.43 | 122.97 | 123.88 | 944,365 | +1.92% |
| 2026-07-21 | 121.53 | 122.61 | 120.09 | 121.55 | 1,109,193 | +0.88% |
| 2026-07-20 | 119.5 | 121.12 | 117.955 | 120.49 | 1,254,560 | +1.12% |
| 2026-07-17 | 117.33 | 119.67 | 117.17 | 119.15 | 1,041,854 | +2.87% |
| 2026-07-16 | 116.13 | 117.48 | 115.45 | 115.83 | 845,641 | +0.10% |
| 2026-07-15 | 116.31 | 117.01 | 114.64 | 115.72 | 838,283 | -0.78% |
| 2026-07-14 | 118.62 | 118.62 | 115.53 | 116.63 | 1,068,434 | -0.66% |
| 2026-07-13 | 115.76 | 118.24 | 115.685 | 117.4 | 1,023,358 | +2.69% |
| 2026-07-10 | 114 | 115.73 | 112.69 | 114.32 | 845,608 | +0.62% |
| 2026-07-09 | 114.23 | 116.18 | 112.68 | 113.62 | 1,799,623 | -1.40% |
| 2026-07-08 | 113.61 | 116.45 | 113.16 | 115.23 | 1,703,227 | +3.90% |
| 2026-07-07 | 110.28 | 111.545 | 108.295 | 110.91 | 2,256,367 | +1.96% |
| 2026-07-06 | 106.36 | 108.895 | 105.87 | 108.78 | 1,048,251 | +2.18% |
| 2026-07-02 | 105.19 | 106.85 | 104.37 | 106.46 | 1,767,183 | +1.50% |
| 2026-07-01 | 106.38 | 106.87 | 104.12 | 104.89 | 2,297,409 | -1.72% |
| 2026-06-30 | 109.69 | 110.18 | 106.48 | 106.73 | 2,056,550 | -2.17% |
| 2026-06-29 | 111.04 | 111.52 | 108.35 | 109.1 | 1,236,573 | -1.30% |
| 2026-06-26 | 112.13 | 112.8 | 109.71 | 110.54 | 1,556,444 | -0.91% |
| 2026-06-25 | 108.84 | 111.57 | 108.3 | 111.55 | 1,763,547 | +2.35% |
| 2026-06-24 | 109.6 | 110.01 | 106 | 108.99 | 2,784,627 | -1.69% |
| 2026-06-23 | 111.51 | 112.59 | 110.65 | 110.86 | 1,663,170 | -0.50% |
| 2026-06-22 | 112.61 | 113.1 | 110.44 | 111.42 | 2,071,466 | -1.03% |
| 2026-06-18 | 116.55 | 116.55 | 111.388 | 112.58 | 2,791,426 | -3.07% |
| 2026-06-17 | 119.42 | 119.485 | 114.86 | 116.14 | 2,077,110 | -2.75% |
| 2026-06-16 | 122.16 | 122.555 | 119.39 | 119.42 | 1,357,340 | -2.91% |
| 2026-06-15 | 124.68 | 124.68 | 120.95 | 123 | 1,809,108 | -3.28% |
| 2026-06-12 | 125.62 | 128.08 | 124.136 | 127.17 | 1,129,437 | +1.51% |
| 2026-06-11 | 129.17 | 129.43 | 125.27 | 125.28 | 1,729,304 | -2.29% |
| 2026-06-10 | 127.44 | 130.15 | 126.58 | 128.21 | 1,714,155 | +1.21% |
| 2026-06-09 | 125.53 | 126.94 | 123.47 | 126.68 | 1,798,173 | +0.94% |
| 2026-06-08 | 127.95 | 128.94 | 125.18 | 125.5 | 1,587,449 | -0.76% |
| 2026-06-05 | 128.53 | 130 | 125.555 | 126.46 | 1,320,995 | -2.29% |
| 2026-06-04 | 129.61 | 132.91 | 129.03 | 129.42 | 1,803,578 | -1.51% |
| 2026-06-03 | 129.96 | 134.865 | 129.85 | 131.41 | 2,396,006 | +1.77% |
| 2026-06-02 | 129.4 | 130.73 | 128.541 | 129.13 | 2,400,465 | -0.65% |
| 2026-06-01 | 123.95 | 130.615 | 123.225 | 129.97 | 2,054,356 | +5.41% |
| 2026-05-29 | 123.47 | 125.055 | 122.004 | 123.3 | 2,542,697 | -0.32% |
| 2026-05-28 | 121.33 | 124.755 | 121.33 | 123.7 | 1,822,339 | +2.08% |
| 2026-05-27 | 120.5 | 122.665 | 118.29 | 121.18 | 1,384,829 | +0.90% |
| 2026-05-26 | 120.02 | 122.95 | 119.535 | 120.1 | 1,728,854 | -0.51% |
| 2026-05-22 | 118.9 | 120.96 | 118.788 | 120.71 | 1,821,239 | +0.81% |
| 2026-05-21 | 121.195 | 123.43 | 119.15 | 120.46 | 1,995,114 | +0.43% |
| 2026-05-20 | 122.11 | 123.32 | 118.39 | 119.95 | 1,727,205 | -1.89% |
| 2026-05-19 | 123.17 | 123.52 | 120.19 | 122.26 | 1,659,188 | -1.91% |
| 2026-05-18 | 123.6 | 125.06 | 120.69 | 124.64 | 1,557,255 | +1.79% |
| 2026-05-15 | 123.1 | 124.016 | 121.34 | 122.45 | 1,466,133 | -0.58% |
| 2026-05-14 | 125.93 | 125.975 | 122.9 | 123.16 | 1,251,666 | -2.27% |
| 2026-05-13 | 127.38 | 127.75 | 124.5 | 126.02 | 1,135,923 | -0.15% |