BG
NYSEAfter HoursBunge Global S.A.
$92.26
$0.33 (-0.36%)
As of 10:31 AM
Open
$94.00
High
$94.28
Low
$91.80
Prev Close
$92.59
52W High
$99.55
52W Low
$67.40
Volume
1.08M
Mkt Cap
$17.84B
Bunge Global S.A.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/7/2025 | $95.07 | $95.23 | $93.54 | $94.72 | 1.49M |
| 11/6/2025 | $96.87 | $97.59 | $94.10 | $94.77 | 2.86M |
| 11/5/2025 | $92.92 | $98.68 | $92.92 | $95.57 | 2.52M |
| 11/4/2025 | $92.82 | $95.34 | $91.60 | $93.90 | 2.05M |
| 11/3/2025 | $94.80 | $94.80 | $92.85 | $94.02 | 1.30M |
| 10/31/2025 | $94.56 | $95.37 | $93.76 | $94.60 | 1.11M |
| 10/30/2025 | $95.95 | $96.87 | $95.00 | $95.14 | 1.16M |
| 10/29/2025 | $96.50 | $97.09 | $95.75 | $96.10 | 1.20M |
| 10/28/2025 | $95.78 | $97.19 | $95.41 | $96.37 | 1.19M |
| 10/27/2025 | $99.47 | $99.55 | $96.18 | $96.42 | 1.22M |
| 10/24/2025 | $97.20 | $97.85 | $96.81 | $97.80 | 887,943 |
| 10/23/2025 | $96.50 | $97.19 | $94.85 | $96.69 | 1.07M |
| 10/22/2025 | $94.69 | $95.54 | $93.28 | $95.48 | 1.36M |
| 10/21/2025 | $97.25 | $97.25 | $94.44 | $94.73 | 1.88M |
| 10/20/2025 | $98.00 | $99.41 | $96.65 | $97.25 | 1.93M |
| 10/17/2025 | $94.92 | $98.23 | $92.69 | $97.50 | 2.70M |
| 10/16/2025 | $94.00 | $98.11 | $93.97 | $95.33 | 4.22M |
| 10/15/2025 | $88.79 | $93.44 | $88.08 | $93.09 | 5.00M |
| 10/14/2025 | $80.15 | $82.72 | $79.11 | $82.41 | 2.30M |
| 10/13/2025 | $80.60 | $82.39 | $80.16 | $80.98 | 1.30M |
| 10/10/2025 | $81.49 | $82.40 | $80.70 | $80.77 | 1.38M |
| 10/9/2025 | $82.72 | $84.00 | $81.08 | $81.27 | 1.65M |
| 10/8/2025 | $83.90 | $84.50 | $81.47 | $82.44 | 1.32M |
| 10/7/2025 | $84.04 | $85.42 | $83.67 | $84.02 | 1.45M |
| 10/6/2025 | $83.70 | $84.88 | $83.16 | $84.13 | 1.22M |
| 10/3/2025 | $82.99 | $84.15 | $82.44 | $83.97 | 991,421 |
| 10/2/2025 | $82.45 | $83.70 | $81.64 | $83.02 | 1.58M |
| 10/1/2025 | $81.57 | $82.54 | $81.19 | $82.49 | 1.63M |
| 9/30/2025 | $82.36 | $82.50 | $80.77 | $81.25 | 1.65M |
| 9/29/2025 | $82.16 | $82.64 | $80.12 | $82.43 | 1.84M |
| 9/26/2025 | $79.93 | $82.02 | $79.52 | $81.97 | 2.30M |
| 9/25/2025 | $79.40 | $80.18 | $78.82 | $79.39 | 1.55M |
| 9/24/2025 | $78.75 | $80.08 | $78.53 | $78.99 | 1.71M |
| 9/23/2025 | $77.66 | $79.73 | $77.60 | $78.46 | 1.84M |
| 9/22/2025 | $78.93 | $79.10 | $76.01 | $77.14 | 2.06M |
| 9/19/2025 | $79.94 | $80.10 | $79.14 | $79.17 | 4.71M |
| 9/18/2025 | $80.90 | $81.12 | $79.42 | $79.90 | 1.63M |