Bunge Global S.A. (BG)
NYSE: BG
· Real-Time Price · USD
81.99
2.60 (3.27%)
At close: Sep 26, 2025, 3:59 PM
81.85
-0.17%
After-hours: Sep 26, 2025, 07:55 PM EDT
BG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 79.93 | 82.02 | 79.52 | 81.97 | 81.97 | 3.25% | 2,295,410 |
| Sep 25, 2025 | 79.40 | 80.18 | 78.82 | 79.39 | 79.39 | 0.51% | 1,551,825 |
| Sep 24, 2025 | 78.75 | 80.08 | 78.53 | 78.99 | 78.99 | 0.68% | 1,707,934 |
| Sep 23, 2025 | 77.66 | 79.73 | 77.60 | 78.46 | 78.46 | 1.71% | 1,842,112 |
| Sep 22, 2025 | 78.93 | 79.10 | 76.01 | 77.14 | 77.14 | -2.56% | 2,061,684 |
| Sep 19, 2025 | 79.94 | 80.10 | 79.14 | 79.17 | 79.17 | -0.91% | 4,707,804 |
| Sep 18, 2025 | 80.90 | 81.12 | 79.42 | 79.90 | 79.90 | -0.63% | 1,625,700 |
| Sep 17, 2025 | 83.43 | 83.83 | 80.35 | 80.41 | 80.41 | -3.92% | 1,880,427 |
| Sep 16, 2025 | 80.54 | 84.09 | 79.58 | 83.69 | 83.69 | 4.22% | 2,429,978 |
| Sep 15, 2025 | 81.92 | 82.07 | 80.27 | 80.30 | 80.30 | -1.62% | 1,593,206 |
| Sep 12, 2025 | 81.71 | 82.10 | 81.22 | 81.62 | 81.62 | -0.39% | 1,201,000 |
| Sep 11, 2025 | 82.08 | 82.63 | 81.26 | 81.94 | 81.94 | -0.49% | 1,068,429 |
| Sep 10, 2025 | 83.63 | 84.08 | 78.61 | 82.34 | 82.34 | -2.15% | 3,084,024 |
| Sep 9, 2025 | 84.50 | 85.06 | 83.99 | 84.15 | 84.15 | -0.23% | 1,693,800 |
| Sep 8, 2025 | 84.35 | 85.31 | 83.00 | 84.34 | 84.34 | 0.01% | 2,509,800 |
| Sep 5, 2025 | 80.96 | 84.38 | 80.96 | 84.33 | 84.33 | 3.94% | 1,981,900 |
| Sep 4, 2025 | 81.12 | 81.93 | 80.47 | 81.13 | 81.13 | -0.12% | 1,549,631 |
| Sep 3, 2025 | 81.09 | 81.57 | 80.22 | 81.23 | 81.23 | -0.23% | 1,945,500 |
| Sep 2, 2025 | 83.62 | 84.39 | 80.48 | 81.42 | 81.42 | -3.32% | 3,710,032 |
| Aug 29, 2025 | 84.12 | 85.09 | 84.00 | 84.22 | 84.22 | -0.48% | 1,424,800 |