Bunge Global S.A. (BG)
NYSE: BG
· Real-Time Price · USD
84.33
3.20 (3.94%)
At close: Sep 05, 2025, 3:59 PM
84.29
-0.05%
After-hours: Sep 05, 2025, 07:42 PM EDT
BG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 80.96 | 84.38 | 80.96 | 84.33 | 84.33 | 3.94% | 1,981,778 |
| 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 |
| Aug 28, 2025 | 84.74 | 85.07 | 83.92 | 84.63 | 84.63 | -0.05% | 1,373,800 |
| Aug 27, 2025 | 84.58 | 85.93 | 84.39 | 84.67 | 84.67 | -0.31% | 1,350,107 |
| Aug 26, 2025 | 87.37 | 87.75 | 84.76 | 84.93 | 84.93 | -3.65% | 2,425,621 |
| Aug 25, 2025 | 87.21 | 88.51 | 87.10 | 88.15 | 88.15 | 1.19% | 2,277,853 |
| Aug 22, 2025 | 83.43 | 87.16 | 83.43 | 87.11 | 87.11 | 4.45% | 3,253,104 |
| Aug 21, 2025 | 82.33 | 84.69 | 82.22 | 83.40 | 83.40 | 1.25% | 2,102,619 |
| Aug 20, 2025 | 80.65 | 82.63 | 80.65 | 82.37 | 82.37 | 3.13% | 2,254,700 |
| Aug 19, 2025 | 80.36 | 80.36 | 78.37 | 79.87 | 79.87 | -0.87% | 1,832,543 |
| Aug 18, 2025 | 81.57 | 82.07 | 80.26 | 80.57 | 79.87 | -1.48% | 1,910,200 |
| Aug 15, 2025 | 82.17 | 82.60 | 81.05 | 81.78 | 81.07 | -0.39% | 1,131,134 |
| Aug 14, 2025 | 82.92 | 83.08 | 81.32 | 82.10 | 81.39 | -1.37% | 1,989,501 |
| Aug 13, 2025 | 81.98 | 83.29 | 80.33 | 83.24 | 82.52 | 0.87% | 1,660,542 |
| Aug 12, 2025 | 82.30 | 85.31 | 81.95 | 82.52 | 81.80 | 0.36% | 2,793,617 |
| Aug 11, 2025 | 83.24 | 83.89 | 82.06 | 82.22 | 81.51 | -0.87% | 1,579,538 |
| Aug 8, 2025 | 83.19 | 84.38 | 82.77 | 82.94 | 82.22 | 0.23% | 1,505,600 |