Bunge Global S.A. (BG)
NYSE: BG
· Real-Time Price · USD
81.17
-0.93 (-1.13%)
At close: Aug 15, 2025, 9:59 AM
BG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 82.92 | 83.08 | 81.32 | 82.10 | 82.10 | -1.37% | 1,989,468 |
| Aug 13, 2025 | 81.98 | 83.29 | 80.33 | 83.24 | 83.24 | 0.87% | 1,660,542 |
| Aug 12, 2025 | 82.30 | 85.31 | 81.95 | 82.52 | 82.52 | 0.36% | 2,793,617 |
| Aug 11, 2025 | 83.24 | 83.89 | 82.06 | 82.22 | 82.22 | -0.87% | 1,579,538 |
| Aug 8, 2025 | 83.19 | 84.38 | 82.77 | 82.94 | 82.94 | 0.23% | 1,505,600 |
| Aug 7, 2025 | 81.91 | 83.16 | 81.23 | 82.75 | 82.75 | 2.20% | 1,830,620 |
| Aug 6, 2025 | 82.94 | 83.88 | 80.93 | 80.97 | 80.97 | -1.75% | 2,387,039 |
| Aug 5, 2025 | 81.20 | 82.72 | 80.81 | 82.41 | 82.41 | 2.25% | 2,617,987 |
| Aug 4, 2025 | 77.68 | 80.76 | 77.68 | 80.60 | 80.60 | 3.33% | 2,292,300 |
| Aug 1, 2025 | 79.80 | 80.00 | 77.25 | 78.00 | 78.00 | -2.21% | 1,878,600 |
| Jul 31, 2025 | 79.00 | 80.53 | 78.00 | 79.76 | 79.76 | -0.67% | 3,014,943 |
| Jul 30, 2025 | 78.40 | 81.38 | 77.14 | 80.30 | 80.30 | 5.19% | 4,030,657 |
| Jul 29, 2025 | 76.84 | 77.02 | 74.95 | 76.34 | 76.34 | -0.47% | 2,399,300 |
| Jul 28, 2025 | 77.25 | 77.25 | 76.19 | 76.70 | 76.70 | -0.74% | 1,070,100 |
| Jul 25, 2025 | 76.44 | 77.48 | 75.67 | 77.27 | 77.27 | 0.44% | 1,073,700 |
| Jul 24, 2025 | 77.90 | 78.07 | 76.53 | 76.93 | 76.93 | -1.56% | 1,589,732 |
| Jul 23, 2025 | 76.00 | 78.33 | 75.62 | 78.15 | 78.15 | 3.26% | 1,478,306 |
| Jul 22, 2025 | 74.35 | 75.85 | 74.35 | 75.68 | 75.68 | 1.94% | 1,371,620 |
| Jul 21, 2025 | 74.89 | 75.48 | 74.14 | 74.24 | 74.24 | -0.24% | 1,313,979 |
| Jul 18, 2025 | 73.35 | 74.63 | 73.17 | 74.42 | 74.42 | 1.72% | 1,512,900 |