Bunge Global S.A.BGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/6/2026 | $113.82 | $117.45 | $112.83 | $115.86 | 1.62M |
| 2/5/2026 | $118.81 | $118.98 | $113.25 | $113.94 | 2.26M |
| 2/4/2026 | $116.56 | $121.64 | $116.05 | $117.23 | 2.94M |
| 2/3/2026 | $111.85 | $117.28 | $110.30 | $116.88 | 2.27M |
| 2/2/2026 | $112.33 | $114.04 | $111.73 | $113.98 | 1.59M |
| 1/30/2026 | $113.63 | $114.21 | $111.69 | $113.88 | 2.05M |
| 1/29/2026 | $117.07 | $119.58 | $114.56 | $115.15 | 1.19M |
| 1/28/2026 | $116.81 | $118.50 | $113.98 | $115.30 | 1.43M |
| 1/27/2026 | $113.65 | $116.77 | $113.30 | $116.15 | 1.37M |
| 1/26/2026 | $114.00 | $114.88 | $112.87 | $113.89 | 1.13M |
| 1/23/2026 | $113.42 | $114.00 | $111.62 | $113.60 | 1.49M |
| 1/22/2026 | $112.29 | $112.90 | $111.32 | $112.66 | 1.82M |
| 1/21/2026 | $110.00 | $112.59 | $109.33 | $112.07 | 2.32M |
| 1/20/2026 | $107.41 | $110.37 | $106.14 | $110.06 | 2.11M |
| 1/16/2026 | $107.64 | $108.83 | $106.96 | $107.81 | 1.98M |
| 1/15/2026 | $104.94 | $108.84 | $104.94 | $108.83 | 2.59M |
| 1/14/2026 | $103.33 | $106.62 | $102.59 | $105.46 | 2.35M |
| 1/13/2026 | $100.59 | $102.61 | $100.57 | $102.59 | 1.35M |
| 1/12/2026 | $100.33 | $101.48 | $99.59 | $101.02 | 1.35M |
| 1/9/2026 | $98.91 | $100.12 | $97.90 | $99.99 | 1.63M |
| 1/8/2026 | $92.52 | $99.28 | $92.13 | $97.51 | 2.36M |
| 1/7/2026 | $93.74 | $93.86 | $91.13 | $92.59 | 1.94M |
| 1/6/2026 | $93.92 | $95.20 | $93.34 | $94.36 | 1.60M |
| 1/5/2026 | $92.36 | $93.40 | $90.69 | $93.40 | 2.52M |
| 1/2/2026 | $89.20 | $93.02 | $88.70 | $92.64 | 1.47M |
| 12/31/2025 | $89.50 | $90.04 | $89.05 | $89.08 | 757,700 |
| 12/30/2025 | $90.24 | $90.24 | $89.40 | $89.68 | 944,017 |
| 12/29/2025 | $88.96 | $89.49 | $88.73 | $89.36 | 1.35M |
| 12/26/2025 | $88.67 | $89.17 | $88.37 | $89.08 | 810,046 |
| 12/24/2025 | $89.11 | $89.16 | $88.52 | $88.69 | 591,016 |
| 12/23/2025 | $89.97 | $90.17 | $88.24 | $88.55 | 1.21M |
| 12/22/2025 | $91.95 | $92.28 | $89.09 | $89.79 | 1.42M |
| 12/19/2025 | $91.38 | $92.03 | $90.81 | $91.47 | 3.07M |
| 12/18/2025 | $92.81 | $93.93 | $91.67 | $91.72 | 1.39M |
| 12/17/2025 | $92.70 | $93.49 | $92.18 | $92.91 | 1.44M |
| 12/16/2025 | $94.94 | $94.94 | $91.80 | $92.26 | 1.63M |
| 12/15/2025 | $91.97 | $92.93 | $90.11 | $92.59 | 1.23M |
| 12/12/2025 | $93.20 | $93.98 | $91.64 | $92.84 | 1.35M |
| 12/11/2025 | $91.45 | $93.93 | $91.25 | $93.27 | 1.10M |
| 12/10/2025 | $91.66 | $92.43 | $90.12 | $91.50 | 1.07M |
| 12/9/2025 | $91.60 | $92.66 | $91.02 | $91.45 | 1.07M |
| 12/8/2025 | $93.46 | $93.60 | $91.63 | $91.91 | 1.06M |
| 12/5/2025 | $94.30 | $94.80 | $93.61 | $93.63 | 919,300 |
| 12/4/2025 | $95.75 | $95.99 | $92.40 | $94.39 | 1.08M |
| 12/3/2025 | $96.70 | $97.35 | $95.14 | $95.29 | 1.03M |
| 12/2/2025 | $97.12 | $97.25 | $95.58 | $96.05 | 1.41M |
| 12/1/2025 | $96.40 | $97.40 | $95.53 | $96.42 | 1.48M |
| 11/28/2025 | $96.47 | $97.09 | $95.99 | $96.07 | 514,512 |
| 11/26/2025 | $96.52 | $97.31 | $96.04 | $96.48 | 1.12M |
| 11/25/2025 | $93.63 | $96.51 | $93.31 | $96.51 | 1.44M |
| 11/24/2025 | $94.50 | $94.91 | $93.48 | $93.51 | 1.67M |
| 11/21/2025 | $92.91 | $95.33 | $92.56 | $94.58 | 1.37M |
| 11/20/2025 | $93.46 | $94.61 | $92.70 | $92.80 | 1.84M |
| 11/19/2025 | $96.28 | $96.73 | $91.09 | $93.15 | 2.61M |
| 11/18/2025 | $93.98 | $96.62 | $93.44 | $96.14 | 1.37M |
| 11/17/2025 | $95.09 | $96.71 | $93.91 | $93.97 | 1.44M |
| 11/14/2025 | $96.50 | $97.50 | $94.92 | $96.01 | 1.11M |
| 11/13/2025 | $96.24 | $98.39 | $96.05 | $96.90 | 1.61M |
| 11/12/2025 | $96.16 | $97.75 | $95.60 | $96.30 | 1.29M |
| 11/11/2025 | $95.15 | $96.84 | $94.66 | $96.45 | 1.27M |
| 11/10/2025 | $95.72 | $95.72 | $93.55 | $95.07 | 1.27M |