Bunge Global S.A.BGNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $120.85 | $121.08 | $118.75 | $120.61 | 1.08M |
| 2/27/2026 | $119.47 | $121.20 | $117.80 | $120.65 | 1.73M |
| 2/26/2026 | $120.71 | $122.36 | $118.22 | $119.42 | 1.57M |
| 2/25/2026 | $122.94 | $123.34 | $119.80 | $121.38 | 1.72M |
| 2/24/2026 | $121.38 | $122.68 | $119.71 | $122.51 | 1.78M |
| 2/23/2026 | $121.92 | $124.55 | $120.77 | $121.32 | 1.22M |
| 2/20/2026 | $123.66 | $123.88 | $121.38 | $121.95 | 1.02M |
| 2/19/2026 | $121.96 | $123.59 | $121.27 | $123.49 | 1.18M |
| 2/18/2026 | $121.88 | $123.78 | $120.33 | $121.77 | 1.34M |
| 2/17/2026 | $122.00 | $122.57 | $118.82 | $121.88 | 1.16M |
| 2/13/2026 | $121.31 | $124.78 | $120.69 | $122.53 | 1.67M |
| 2/12/2026 | $122.44 | $123.24 | $120.22 | $121.74 | 1.45M |
| 2/11/2026 | $118.89 | $122.19 | $118.65 | $122.03 | 1.51M |
| 2/10/2026 | $119.30 | $119.37 | $115.18 | $118.37 | 1.62M |
| 2/9/2026 | $116.11 | $118.87 | $115.00 | $118.65 | 1.51M |
| 2/6/2026 | $113.82 | $117.45 | $112.83 | $115.86 | 1.67M |
| 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 |