Bunge Global(BG)
$100.28+0.86 (+0.87%)
BG
Bunge Global historical prices
$100.28
At close:+0.86 (+0.87%)
Want to see BG full AI Analyst Report?
Bunge Global (BG) Historical Prices
1,578 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 99.93 | 100.54 | 99.15 | 100.28 | 100.28 | +0.87% | 1,514,081 | 0.88 |
| Nov 10, 2026 | 100.54 | 100.74 | 97.90 | 99.42 | 99.42 | +0.32% | 1,793,866 | 1.05 |
| Nov 09, 2026 | 99.00 | 103.15 | 98.81 | 101.18 | 101.18 | +2.10% | 1,750,619 | 1.04 |
| Nov 06, 2026 | 98.00 | 100.45 | 98.00 | 99.10 | 99.10 | +0.57% | 2,718,243 | 1.64 |
| Nov 05, 2026 | 97.90 | 98.98 | 96.66 | 98.54 | 98.54 | +1.58% | 3,334,742 | 2.05 |
| Nov 04, 2026 | 95.99 | 98.85 | 95.76 | 97.01 | 97.01 | +2.42% | 2,856,807 | 1.78 |
| Nov 03, 2026 | 93.15 | 95.72 | 91.51 | 94.72 | 94.72 | +0.53% | 2,203,423 | 1.38 |
| Nov 02, 2026 | 96.01 | 96.72 | 93.83 | 94.22 | 94.22 | -2.50% | 1,993,228 | 1.25 |
| Oct 30, 2026 | 96.31 | 97.33 | 95.07 | 96.64 | 96.64 | +0.65% | 1,951,119 | 1.22 |
| Oct 29, 2026 | 98.50 | 103.92 | 95.75 | 96.02 | 96.02 | -4.74% | 2,113,476 | 1.33 |
| Oct 28, 2026 | 101.42 | 102.05 | 99.99 | 100.80 | 100.80 | -0.55% | 1,463,873 | 0.92 |
| Oct 27, 2026 | 102.00 | 103.08 | 101.23 | 101.36 | 101.36 | -0.84% | 878,033 | 0.54 |
| Oct 26, 2026 | 102.83 | 104.49 | 102.02 | 102.22 | 102.22 | -0.97% | 722,330 | 0.44 |
| Oct 23, 2026 | 103.23 | 104.33 | 102.52 | 103.22 | 103.22 | +0.07% | 696,911 | 0.42 |
| Oct 22, 2026 | 102.32 | 103.22 | 100.50 | 103.15 | 103.15 | +0.90% | 1,332,022 | 0.80 |
| Oct 21, 2026 | 103.23 | 104.00 | 100.78 | 102.23 | 102.23 | -0.75% | 1,703,031 | 1.04 |
| Oct 20, 2026 | 103.66 | 103.68 | 102.35 | 103.00 | 103.00 | -0.11% | 1,659,175 | 1.02 |
| Oct 19, 2026 | 105.92 | 106.37 | 102.60 | 103.11 | 103.11 | -2.85% | 1,792,778 | 1.11 |
| Oct 16, 2026 | 108.00 | 108.46 | 105.33 | 106.14 | 106.14 | -0.81% | 1,696,973 | 1.05 |
| Oct 15, 2026 | 109.75 | 110.00 | 107.01 | 107.01 | 107.01 | -1.74% | 1,323,907 | 0.82 |
| Oct 14, 2026 | 108.47 | 109.60 | 106.62 | 108.91 | 108.91 | +1.26% | 1,217,668 | 0.76 |
| Oct 13, 2026 | 104.90 | 107.88 | 104.41 | 107.56 | 107.56 | +3.20% | 1,341,402 | 0.84 |
| Oct 12, 2026 | 103.70 | 105.02 | 103.24 | 104.22 | 104.22 | +1.45% | 1,514,021 | 0.95 |
| Oct 09, 2026 | 107.64 | 107.84 | 102.62 | 102.73 | 102.73 | -4.72% | 1,668,016 | 1.06 |
| Oct 08, 2026 | 106.95 | 108.74 | 106.74 | 107.82 | 107.82 | +2.19% | 1,657,033 | 1.06 |
| Oct 07, 2026 | 107.91 | 108.24 | 104.27 | 105.51 | 105.51 | -1.70% | 1,468,531 | 0.94 |
| Oct 06, 2026 | 106.86 | 108.10 | 106.03 | 107.33 | 107.33 | <0.01% | 916,427 | 0.58 |
| Oct 05, 2026 | 106.06 | 107.80 | 104.33 | 107.32 | 107.32 | +0.56% | 1,835,251 | 1.17 |
| Oct 02, 2026 | 105.85 | 107.48 | 104.04 | 106.72 | 106.72 | +0.10% | 2,010,062 | 1.28 |
| Oct 01, 2026 | 106.65 | 107.24 | 104.04 | 106.61 | 106.61 | -0.32% | 2,938,202 | 1.90 |
| Sep 30, 2026 | 108.27 | 109.20 | 106.89 | 106.95 | 106.95 | -1.10% | 1,157,873 | 0.76 |
| Sep 29, 2026 | 107.67 | 109.31 | 107.40 | 108.14 | 108.14 | -0.84% | 979,803 | 0.64 |
| Sep 28, 2026 | 109.49 | 110.25 | 108.50 | 109.06 | 109.06 | +0.06% | 1,835,083 | 1.19 |
| Sep 25, 2026 | 109.50 | 111.31 | 108.20 | 109.00 | 109.00 | -1.10% | 2,004,735 | 1.30 |
| Sep 24, 2026 | 112.00 | 112.52 | 109.80 | 110.21 | 110.21 | -1.14% | 1,433,493 | 0.93 |
| Sep 23, 2026 | 111.16 | 112.62 | 109.76 | 111.48 | 111.48 | +1.35% | 1,947,085 | 1.27 |
| Sep 22, 2026 | 112.41 | 113.56 | 109.97 | 110.00 | 110.00 | -2.32% | 2,041,551 | 1.33 |
| Sep 21, 2026 | 115.50 | 117.15 | 112.00 | 112.61 | 112.61 | -2.57% | 1,583,075 | 1.02 |
| Sep 18, 2026 | 118.83 | 119.56 | 114.82 | 115.58 | 115.58 | -3.13% | 6,776,545 | 4.61 |
| Sep 17, 2026 | 115.13 | 120.41 | 114.00 | 119.31 | 119.31 | +1.86% | 2,200,082 | 1.50 |
| Sep 16, 2026 | 120.52 | 122.14 | 116.62 | 117.13 | 117.13 | -3.80% | 1,810,302 | 1.26 |
| Sep 15, 2026 | 120.77 | 123.40 | 120.37 | 121.76 | 121.76 | +0.44% | 1,507,529 | 1.03 |
| Sep 14, 2026 | 123.85 | 125.82 | 120.05 | 121.23 | 121.23 | -0.96% | 1,494,341 | 1.02 |
| Sep 11, 2026 | 124.34 | 124.92 | 121.80 | 122.41 | 122.41 | -1.75% | 1,212,188 | 0.82 |
| Sep 10, 2026 | 126.58 | 127.47 | 124.30 | 124.59 | 124.59 | +0.88% | 1,801,434 | 1.22 |
| Sep 09, 2026 | 124.25 | 126.49 | 121.91 | 123.50 | 123.50 | -0.31% | 2,183,459 | 1.50 |
| Sep 08, 2026 | 121.58 | 126.47 | 120.60 | 123.89 | 123.89 | +4.36% | 2,769,032 | 1.93 |
| Sep 07, 2026 | 120.04 | 120.10 | 118.00 | 118.71 | 118.71 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 120.04 | 120.10 | 118.00 | 118.71 | 118.71 | -1.17% | 1,175,035 | 0.80 |
| Sep 03, 2026 | 122.83 | 122.94 | 118.26 | 120.12 | 120.12 | -2.23% | 1,621,149 | 1.10 |
