Bunge Global S.A. (BG)
NYSE: BG
· Real-Time Price · USD
83.98
0.96 (1.16%)
At close: Oct 03, 2025, 3:59 PM
83.01
-1.15%
After-hours: Oct 03, 2025, 06:54 PM EDT
BG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 82.99 | 84.15 | 82.44 | 83.97 | 83.97 | 1.14% | 990,172 |
| Oct 2, 2025 | 82.45 | 83.70 | 81.64 | 83.02 | 83.02 | 0.64% | 1,577,656 |
| Oct 1, 2025 | 81.57 | 82.54 | 81.19 | 82.49 | 82.49 | 1.53% | 1,627,400 |
| Sep 30, 2025 | 82.36 | 82.50 | 80.77 | 81.25 | 81.25 | -1.43% | 1,649,294 |
| Sep 29, 2025 | 82.16 | 82.64 | 80.12 | 82.43 | 82.43 | 0.56% | 1,841,830 |
| Sep 26, 2025 | 79.93 | 82.02 | 79.52 | 81.97 | 81.97 | 3.25% | 2,297,400 |
| 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 |
Page 1 of 136