Dark

BG
Bunge Global SA
stock NYSE

At Close

May 12, 2025 3:59:56 PM EDT

80.17USD+3.639%(+2.82)2,458,802

80.15Bid 120.00Ask 39.85Spread

Pre-market

May 12, 2025 8:29:30 AM EDT

77.66USD+0.401%(+0.31)753

After-hours

May 12, 2025 4:54:30 PM EDT

80.20USD+0.044%(+0.03)17,711

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	78.670	80.2400	78.5200	80.17	+3.646%	2,458,802	0.000%
2025-05-09	76.440	77.8000	76.2900	77.35	+1.416%	1,822,861	+3.646%
2025-05-08	75.460	76.7900	75.0000	76.27	+0.487%	2,048,446	+5.113%
2025-05-07	80.280	80.2800	75.5172	75.90	-2.892%	3,268,889	+5.626%
2025-05-06	77.260	79.3000	77.1800	78.16	+0.437%	2,458,260	+2.572%
2025-05-05	78.450	79.0400	77.6000	77.82	-1.755%	1,302,961	+3.020%
2025-05-02	79.400	80.1600	76.9300	79.21	+0.930%	1,505,224	+1.212%
2025-05-01	78.640	79.8700	77.5500	78.48	-0.305%	1,424,667	+2.153%
2025-04-30	80.560	80.5700	78.0100	78.72	-1.907%	2,189,117	+1.842%
2025-04-29	80.300	80.7950	79.7250	80.25	-0.508%	734,712	-0.100%
2025-04-28	80.910	81.7200	80.1100	80.66	-0.309%	1,224,597	-0.607%
2025-04-25	80.570	81.3374	80.3510	80.91	+0.136%	1,103,327	-0.915%
2025-04-24	79.700	81.1650	78.7600	80.80	+1.228%	1,276,706	-0.780%
2025-04-23	80.580	81.0000	79.0100	79.82	-0.337%	1,259,732	+0.438%
2025-04-22	79.050	80.7500	79.0000	80.09	+1.637%	1,199,676	+0.100%
2025-04-21	78.960	78.9600	77.6500	78.80	-0.203%	1,362,122	+1.739%
2025-04-17	76.750	79.0100	76.7500	78.96	+3.378%	1,583,533	+1.532%
2025-04-16	76.810	77.5700	76.1400	76.38	+0.236%	905,864	+4.962%
2025-04-15	76.780	77.0100	75.4600	76.20	-1.129%	1,284,776	+5.210%
2025-04-14	76.610	77.6900	75.5800	77.07	+1.009%	1,489,792	+4.022%
2025-04-11	73.680	76.6600	73.2600	76.30	+4.192%	1,965,619	+5.072%
2025-04-10	74.190	74.3500	72.0400	73.23	-1.427%	1,803,451	+9.477%
2025-04-09	68.840	74.8100	68.3301	74.29	+6.877%	2,399,216	+7.915%
2025-04-08	72.610	73.1600	68.5700	69.51	-3.243%	2,276,713	+15.336%
2025-04-07	72.200	74.4500	71.0693	71.84	-1.858%	2,795,694	+11.595%
2025-04-04	76.130	76.5000	72.5600	73.20	-6.394%	2,447,467	+9.522%
2025-04-03	77.690	78.7300	77.2550	78.20	+0.244%	1,703,005	+2.519%
2025-04-02	77.500	78.0600	76.5500	78.01	+0.206%	1,546,677	+2.769%
2025-04-01	76.870	77.8900	75.7950	77.85	+1.871%	1,708,039	+2.980%
2025-03-31	75.280	77.5600	74.9000	76.42	-0.013%	1,335,106	+4.907%
2025-03-28	76.690	77.4200	75.9700	76.43	-0.092%	1,219,565	+4.893%
2025-03-27	74.350	76.8100	73.8700	76.50	+3.114%	1,733,916	+4.797%
2025-03-26	73.440	74.4900	73.0000	74.19	+1.007%	1,176,810	+8.060%
2025-03-25	73.190	74.1200	72.7050	73.45	+1.004%	1,244,435	+9.149%
2025-03-24	72.750	73.7200	72.1700	72.72	-0.724%	1,112,202	+10.245%
2025-03-21	73.650	74.6800	72.6700	73.25	-0.947%	10,141,278	+9.447%
2025-03-20	74.950	75.5000	73.8500	73.95	-1.715%	1,655,725	+8.411%
2025-03-19	74.310	75.4100	73.8100	75.24	+0.709%	1,425,034	+6.552%
2025-03-18	75.300	75.9150	74.2100	74.71	+0.215%	1,013,943	+7.308%
2025-03-17	74.220	75.6100	74.1450	74.55	+0.907%	1,248,692	+7.539%
2025-03-14	73.690	74.2000	72.5000	73.88	+0.394%	1,013,503	+8.514%
2025-03-13	73.180	74.0100	72.6600	73.59	+0.629%	1,538,258	+8.941%
2025-03-12	73.670	73.8750	71.8900	73.13	-1.720%	1,258,676	+9.627%
2025-03-11	76.250	76.9200	74.3100	74.41	-2.490%	1,603,396	+7.741%
2025-03-10	76.360	78.0700	75.7281	76.31	+0.939%	1,832,812	+5.058%
2025-03-07	74.350	77.0800	73.7350	75.60	+1.273%	1,995,757	+6.045%
2025-03-06	71.950	75.0834	71.4100	74.65	+4.100%	1,456,072	+7.395%
2025-03-05	71.870	72.9500	71.0400	71.71	+0.014%	1,211,707	+11.798%
2025-03-04	71.410	72.8300	70.8900	71.70	-0.181%	2,045,601	+11.813%
2025-03-03	74.400	74.8600	71.2900	71.83	-3.181%	1,448,620	+11.611%
2025-02-28	73.340	74.5900	73.1700	74.19	+1.283%	2,164,762	+8.060%
2025-02-27	73.010	73.6500	72.6200	73.25	-0.014%	1,097,741	+9.447%
2025-02-26	73.870	73.9200	72.7500	73.26	-1.360%	1,125,539	+9.432%
2025-02-25	73.620	74.6650	73.3500	74.27	+0.938%	1,441,787	+7.944%
2025-02-24	73.060	75.4100	72.7300	73.58	+0.712%	1,696,131	+8.956%
2025-02-21	71.480	73.9900	71.4800	73.06	+2.526%	1,948,185	+9.732%
2025-02-20	70.210	71.3300	69.4400	71.26	+1.539%	1,731,913	+12.504%
2025-02-19	69.680	71.0800	69.6500	70.18	+0.429%	1,039,961	+14.235%
2025-02-18	69.710	69.9500	68.5700	69.88	-0.879%	1,409,302	+14.725%
2025-02-14	70.070	70.9599	69.7100	70.50	+1.017%	1,183,897	+13.716%
2025-02-13	68.880	71.5900	68.8800	69.79	+1.042%	1,682,244	+14.873%
2025-02-12	69.500	70.4008	68.7000	69.07	-1.216%	1,588,119	+16.071%
2025-02-11	69.250	70.6100	68.7000	69.92	+1.099%	1,822,482	+14.660%
2025-02-10	69.450	69.7290	67.8100	69.16	-0.632%	2,667,484	+15.920%
2025-02-07	69.610	69.8600	68.2700	69.60	+0.447%	1,581,411	+15.187%
2025-02-06	70.770	70.8700	67.4000	69.29	-0.830%	3,300,101	+15.702%
2025-02-05	71.260	73.7599	69.7300	69.87	-6.865%	3,467,697	+14.742%
2025-02-04	75.160	75.5867	73.7400	75.02	-0.186%	2,231,704	+6.865%
2025-02-03	75.300	75.7820	74.4700	75.16	-1.274%	1,432,038	+6.666%
2025-01-31	77.190	77.7695	75.7200	76.13	-1.958%	1,448,511	+5.307%
2025-01-30	78.520	78.9300	77.0500	77.65	-0.729%	1,030,689	+3.245%
2025-01-29	77.050	78.4450	77.0500	78.22	+1.243%	1,090,090	+2.493%
2025-01-28	78.960	79.2550	76.8600	77.26	-1.805%	960,394	+3.767%
2025-01-27	78.380	79.3300	77.0400	78.68	+1.930%	1,962,844	+1.894%
2025-01-24	78.840	78.8800	77.0000	77.19	-1.881%	1,196,991	+3.861%
2025-01-23	78.160	79.3100	77.9000	78.67	+0.975%	948,860	+1.907%
2025-01-22	78.320	78.8100	77.6400	77.91	-0.916%	1,050,380	+2.901%
2025-01-21	78.920	79.6200	78.3400	78.63	-1.144%	1,412,037	+1.959%
2025-01-17	79.580	80.2200	79.0200	79.54	+0.176%	1,275,708	+0.792%
2025-01-16	79.880	80.4800	78.6000	79.40	-1.293%	1,754,408	+0.970%
2025-01-15	82.170	82.3500	80.3200	80.44	-1.434%	1,731,315	-0.336%
2025-01-14	82.010	82.4300	80.5800	81.61	-0.463%	989,898	-1.764%
2025-01-13	81.570	82.5700	81.1600	81.99	+0.948%	1,580,273	-2.220%
2025-01-10	77.530	82.1700	77.4400	81.22	+4.963%	2,316,440	-1.293%
2025-01-08	77.420	77.8600	75.7500	77.38	-0.553%	1,614,976	+3.606%
2025-01-07	78.120	79.1300	77.6000	77.81	-0.218%	843,434	+3.033%
2025-01-06	77.950	79.4400	77.5900	77.98	+0.906%	874,478	+2.808%
2025-01-03	77.680	78.0000	76.7200	77.28	-0.374%	1,205,722	+3.740%
2025-01-02	78.500	78.7700	77.2300	77.57	-0.244%	847,293	+3.352%
2024-12-31	77.140	77.8200	76.9600	77.76	+1.131%	922,408	+3.099%
2024-12-30	78.190	78.3525	76.3800	76.89	-1.511%	1,046,805	+4.266%
2024-12-27	77.890	79.5000	77.5200	78.07	+0.013%	863,360	+2.690%
2024-12-26	78.800	79.0100	77.7600	78.06	-1.315%	1,158,297	+2.703%
2024-12-24	78.840	79.2100	78.1400	79.10	+0.063%	372,360	+1.353%
2024-12-23	78.540	79.2500	77.8800	79.05	-0.063%	1,011,740	+1.417%
2024-12-20	77.640	79.7600	77.6400	79.10	+1.514%	6,331,511	+1.353%
2024-12-19	79.610	80.2395	77.6850	77.92	-1.529%	1,435,264	+2.888%
2024-12-18	80.840	82.2800	78.9700	79.13	-2.633%	1,661,897	+1.314%
2024-12-17	80.480	81.4400	79.4000	81.27	+0.519%	1,658,077	-1.354%
2024-12-16	82.210	82.7150	80.7650	80.85	-2.178%	1,242,984	-0.841%
2024-12-13	83.470	83.6400	81.9500	82.65	-1.125%	1,349,972	-3.001%
2024-12-12	85.000	85.0000	83.4600	83.59	-1.415%	1,286,833	-4.091%
2024-12-11	84.790	85.0000	84.0900	84.79	+0.094%	1,123,457	-5.449%
2024-12-10	85.550	85.9450	83.9500	84.71	-0.924%	1,492,275	-5.359%
2024-12-09	84.960	86.9200	84.1700	85.50	+1.786%	1,510,306	-6.234%
2024-12-06	86.600	86.6300	83.8700	84.00	-2.552%	1,870,557	-4.560%
2024-12-05	86.780	87.0768	85.9000	86.20	-0.416%	1,813,966	-6.995%
2024-12-04	88.040	88.0800	86.2700	86.56	-1.926%	1,877,038	-7.382%
2024-12-03	89.430	89.7300	85.1100	88.26	-0.932%	1,869,762	-9.166%
2024-12-02	88.980	89.3800	87.8600	89.09	-0.724%	1,486,371	-10.012%
2024-11-29	88.730	89.9300	88.5000	89.74	+0.934%	605,037	-10.664%
2024-11-27	89.950	90.5400	88.5600	88.91	-0.836%	777,864	-9.830%
2024-11-26	88.370	90.0300	88.0300	89.66	+1.379%	1,483,168	-10.584%
2024-11-25	87.750	89.3700	87.6700	88.44	+0.901%	1,699,090	-9.351%
2024-11-22	87.920	88.1000	86.9000	87.65	-0.815%	1,534,247	-8.534%
2024-11-21	87.970	89.3700	87.3000	88.37	+0.329%	1,141,118	-9.279%
2024-11-20	89.430	89.8900	87.5400	88.08	-1.576%	2,291,145	-8.980%
2024-11-19	90.680	91.4400	89.3800	89.49	-1.993%	1,332,740	-10.415%
2024-11-18	91.090	91.9200	90.6450	91.31	+0.784%	2,375,252	-12.200%
2024-11-15	88.480	92.1600	88.2950	90.60	+2.884%	3,213,500	-11.512%
2024-11-14	86.980	88.3900	86.1500	88.06	+1.662%	1,993,592	-8.960%
2024-11-13	87.030	87.9600	86.3600	86.62	-0.960%	1,932,301	-7.446%
2024-11-12	87.290	88.7600	87.2000	87.46	-0.330%	1,688,831	-8.335%
2024-11-11	87.430	89.1300	87.2541	87.75	+0.723%	2,015,626	-8.638%
2024-11-08	86.240	87.5100	85.8800	87.12	+0.357%	2,262,559	-7.978%
2024-11-07	86.100	87.3250	85.2500	86.81	+1.224%	2,982,800	-7.649%
2024-11-06	86.070	86.4800	84.4300	85.76	+1.132%	2,492,124	-6.518%
2024-11-05	82.460	85.1450	82.1800	84.80	+0.952%	3,205,180	-5.460%
2024-11-04	83.360	84.7200	83.2500	84.00	+1.670%	2,786,698	-4.560%
2024-11-01	84.260	84.7700	82.4500	82.62	-1.666%	3,115,754	-2.965%
2024-10-31	85.940	86.6800	83.8400	84.02	-2.143%	2,887,517	-4.582%
2024-10-30	88.250	90.0300	85.0800	85.86	-2.254%	3,295,603	-6.627%
2024-10-29	89.720	89.7750	87.7700	87.84	-2.259%	2,717,563	-8.732%
2024-10-28	90.000	90.4673	89.4000	89.87	+0.100%	1,695,453	-10.793%
2024-10-25	90.690	91.4300	89.5700	89.78	-0.477%	1,457,678	-10.704%
2024-10-24	89.180	90.2800	88.6700	90.21	+1.371%	1,192,337	-11.130%
2024-10-23	89.790	90.2900	88.6300	88.99	-0.425%	2,039,928	-9.911%
2024-10-22	89.000	89.7298	88.5100	89.37	+0.585%	1,795,456	-10.294%
2024-10-21	90.000	90.4400	88.7200	88.85	-0.782%	2,146,926	-9.769%
2024-10-18	91.710	91.8700	88.2600	89.55	-6.328%	5,295,692	-10.475%
2024-10-17	95.510	95.7650	94.4500	95.60	+0.505%	862,852	-16.140%
2024-10-16	94.760	95.9400	94.7012	95.12	+0.465%	1,252,368	-15.717%
2024-10-15	96.710	96.7300	94.5900	94.68	-1.600%	1,101,217	-15.325%
2024-10-14	96.440	96.7400	95.8100	96.22	-0.773%	790,094	-16.681%
2024-10-11	96.130	97.2660	96.0600	96.97	+0.947%	598,770	-17.325%
2024-10-10	96.850	96.9800	95.4000	96.06	-0.322%	1,064,525	-16.542%
2024-10-09	98.060	98.3200	96.2200	96.37	-1.904%	1,195,199	-16.810%
2024-10-08	97.980	98.5800	96.8600	98.24	-0.707%	1,038,892	-18.394%
2024-10-07	98.370	99.3900	98.1300	98.94	+0.784%	1,192,091	-18.971%
2024-10-04	97.330	98.2400	97.0400	98.17	+1.552%	809,228	-18.336%
2024-10-03	96.500	96.8100	95.2800	96.67	-0.289%	1,004,651	-17.068%
2024-10-02	97.990	98.7650	96.3200	96.95	-0.747%	1,455,124	-17.308%
2024-10-01	96.250	98.2900	95.6000	97.68	+1.076%	812,050	-17.926%
2024-09-30	97.620	97.7900	96.0800	96.64	-1.115%	1,205,034	-17.043%
2024-09-27	96.870	98.3300	96.7500	97.73	+1.940%	1,372,694	-17.968%
2024-09-26	94.170	96.3000	94.1700	95.87	+1.214%	3,074,697	-16.376%
2024-09-25	97.070	97.2250	94.6900	94.72	-2.411%	1,548,128	-15.361%
2024-09-24	97.550	98.8750	96.9800	97.06	-0.390%	1,825,565	-17.402%
2024-09-23	98.150	98.9000	96.9600	97.44	-1.377%	2,099,707	-17.724%
2024-09-20	100.130	100.1550	97.6200	98.80	-1.554%	5,612,990	-18.856%
2024-09-19	98.730	100.4800	97.8600	100.36	+2.712%	1,462,471	-20.118%
2024-09-18	97.580	99.0500	97.0800	97.71	+0.020%	999,033	-17.951%
2024-09-17	97.610	98.4600	97.3700	97.69	+0.411%	736,296	-17.934%
2024-09-16	98.530	99.0500	96.7900	97.29	-0.092%	978,261	-17.597%
2024-09-13	96.810	98.0500	96.4300	97.38	+0.985%	713,116	-17.673%
2024-09-12	95.850	96.6200	94.9900	96.43	+0.553%	667,733	-16.862%
2024-09-11	96.320	96.3200	94.4900	95.90	-0.291%	835,290	-16.403%
2024-09-10	98.930	99.2400	95.7900	96.18	-2.770%	1,014,009	-16.646%
2024-09-09	98.530	99.4500	97.3600	98.92	+0.488%	1,045,823	-18.955%
2024-09-06	98.510	99.9750	98.0800	98.44	-0.304%	722,374	-18.560%
2024-09-05	100.810	101.5100	98.6800	98.74	-1.467%	946,598	-18.807%
2024-09-04	99.870	101.1300	99.1950	100.21	+0.916%	848,376	-19.998%
2024-09-03	100.420	100.9400	98.7100	99.30	-2.052%	1,075,729	-19.265%
2024-08-30	101.220	101.4356	100.4600	101.38	+0.317%	1,119,637	-20.921%
2024-08-29	101.250	101.8100	99.0000	101.06	+0.238%	910,602	-20.671%
2024-08-28	100.010	100.9900	99.1500	100.82	+0.498%	664,863	-20.482%
2024-08-27	100.950	101.2900	99.5200	100.32	-0.308%	877,579	-20.086%
2024-08-26	99.360	100.6800	99.1200	100.63	+2.017%	1,203,538	-20.332%
2024-08-23	97.090	99.0150	96.6600	98.64	+2.249%	777,358	-18.725%
2024-08-22	96.290	96.8000	95.6500	96.47	+0.145%	572,082	-16.896%
2024-08-21	95.640	96.5400	95.5000	96.33	+1.208%	659,314	-16.776%
2024-08-20	96.080	96.5600	95.1200	95.18	-1.112%	512,199	-15.770%
2024-08-19	95.970	96.8200	95.9700	96.25	-0.269%	687,676	-16.706%
2024-08-16	95.830	96.6000	95.3800	96.51	+0.521%	729,485	-16.931%
2024-08-15	96.510	97.1600	95.8100	96.01	+0.261%	769,666	-16.498%
2024-08-14	96.920	97.3400	95.4600	95.76	-0.870%	1,208,281	-16.280%
2024-08-13	95.070	96.9400	94.4300	96.60	-0.361%	1,930,424	-17.008%
2024-08-12	96.880	97.9600	96.6300	96.95	+0.072%	1,151,394	-17.308%
2024-08-09	97.060	97.5500	95.9100	96.88	-0.524%	1,564,531	-17.248%
2024-08-08	96.010	98.6300	95.9800	97.39	+1.777%	1,539,962	-17.681%
2024-08-07	96.480	97.6800	95.6800	95.69	+0.399%	1,263,529	-16.219%
2024-08-06	95.850	97.4100	95.3000	95.31	-0.105%	1,508,319	-15.885%
2024-08-05	97.710	98.2350	94.7500	95.41	-3.058%	1,806,483	-15.973%
2024-08-02	102.000	102.5750	97.6700	98.42	-4.511%	1,896,318	-18.543%
2024-08-01	105.970	107.2000	102.7600	103.07	-2.053%	1,892,545	-22.218%
2024-07-31	105.240	107.4400	103.2900	105.23	-8.144%	3,631,291	-23.815%
2024-07-30	112.770	114.8200	111.0700	114.56	+0.872%	1,377,766	-30.019%
2024-07-29	114.070	114.4300	113.2600	113.57	-0.647%	1,027,053	-29.409%
2024-07-26	113.000	114.9200	112.4600	114.31	+1.204%	715,069	-29.866%
2024-07-25	112.230	113.9800	111.3800	112.95	+0.767%	833,892	-29.022%
2024-07-24	110.030	112.5200	109.9500	112.09	+1.119%	825,899	-28.477%
2024-07-23	112.350	112.9200	110.6600	110.85	-1.772%	770,925	-27.677%
2024-07-22	112.460	113.1500	111.8300	112.85	+0.831%	769,406	-28.959%
2024-07-19	112.340	112.6900	110.6050	111.92	-0.267%	980,947	-28.368%
2024-07-18	111.450	112.8600	111.0300	112.22	+0.098%	838,530	-28.560%
2024-07-17	111.700	113.2200	110.8300	112.11	+0.646%	1,096,172	-28.490%
2024-07-16	109.980	111.5600	109.4200	111.39	+0.961%	821,059	-28.028%
2024-07-15	111.120	111.6600	109.1300	110.33	-0.693%	1,065,026	-27.336%
2024-07-12	111.720	112.1400	110.2200	111.10	+0.543%	1,182,079	-27.840%
2024-07-11	111.380	112.3800	109.2100	110.50	-0.621%	1,173,604	-27.448%
2024-07-10	110.460	111.4300	109.6650	111.19	+1.128%	788,443	-27.898%
2024-07-09	110.150	111.9700	109.8500	109.95	-0.399%	1,103,174	-27.085%
2024-07-08	108.720	111.5700	108.6850	110.39	+1.658%	1,222,988	-27.376%
2024-07-05	108.760	109.8300	107.2700	108.59	-0.731%	1,295,149	-26.172%
2024-07-03	110.430	111.5800	109.3500	109.39	-0.897%	742,199	-26.712%
2024-07-02	107.320	110.8400	107.1350	110.38	+2.851%	1,661,604	-27.369%
2024-07-01	107.550	108.2400	106.7800	107.32	+0.515%	725,571	-25.298%
2024-06-28	108.040	108.4500	105.3000	106.77	-0.808%	1,917,342	-24.913%
2024-06-27	107.800	108.1100	106.8600	107.64	+0.420%	805,898	-25.520%
2024-06-26	106.540	108.5000	106.4250	107.19	+0.422%	1,058,471	-25.208%
2024-06-25	108.090	108.0900	106.5000	106.74	-1.322%	987,751	-24.892%
2024-06-24	105.450	108.3200	105.1600	108.17	+2.172%	1,227,732	-25.885%
2024-06-21	103.980	105.9000	103.5100	105.87	+2.448%	3,958,914	-24.275%
2024-06-20	103.530	104.9800	102.6500	103.34	+0.879%	1,634,496	-22.421%
2024-06-18	102.540	103.2200	101.4645	102.44	-0.524%	1,094,019	-21.740%
2024-06-17	102.300	103.7400	101.7600	102.98	+0.146%	1,009,554	-22.150%
2024-06-14	102.620	103.1300	102.2400	102.83	-0.301%	719,892	-22.036%
2024-06-13	104.540	105.0000	102.6200	103.14	-2.153%	1,346,392	-22.271%
2024-06-12	106.260	106.6900	105.1700	105.41	-0.481%	892,568	-23.945%
2024-06-11	105.210	106.0450	103.8200	105.92	+0.161%	1,015,368	-24.311%
2024-06-10	104.430	106.1100	103.5200	105.75	+1.556%	1,179,272	-24.189%
2024-06-07	104.770	105.4000	103.7500	104.13	-0.942%	1,064,530	-23.010%
2024-06-06	103.960	105.8800	103.0400	105.12	+1.350%	1,158,278	-23.735%
2024-06-05	106.740	107.1900	102.3700	103.72	-2.884%	1,707,363	-22.705%
2024-06-04	107.770	108.0400	106.5400	106.80	-1.394%	1,345,594	-24.934%
2024-06-03	107.090	108.5800	106.1500	108.31	+0.669%	1,190,474	-25.981%
2024-05-31	105.230	107.9000	105.1400	107.59	+2.330%	1,970,121	-25.486%
2024-05-30	106.350	106.8825	104.6300	105.14	-0.970%	1,205,612	-23.749%
2024-05-29	106.080	106.7200	105.3600	106.17	-0.235%	1,730,012	-24.489%
2024-05-28	103.800	106.5500	103.5200	106.42	+2.554%	1,568,984	-24.666%
2024-05-24	102.810	104.1900	102.6850	103.77	+1.368%	900,489	-22.743%
2024-05-23	102.800	104.4900	102.2800	102.37	-0.737%	1,357,034	-21.686%
2024-05-22	102.730	103.6800	102.3600	103.13	-0.174%	761,584	-22.263%
2024-05-21	102.250	104.3300	102.2500	103.31	+1.007%	681,787	-22.399%
2024-05-20	103.090	103.4457	102.0500	102.28	-0.786%	730,815	-21.617%
2024-05-17	104.010	104.0100	102.4100	103.09	-1.094%	678,191	-22.233%
2024-05-16	102.410	105.0600	102.2700	104.23	+2.447%	1,417,334	-23.084%
2024-05-15	103.440	103.9972	101.4000	101.74	-1.643%	1,559,237	-21.201%
2024-05-14	107.840	107.9800	103.3800	103.44	-3.875%	1,909,182	-22.496%
2024-05-13	106.540	108.0300	106.2700	107.61	+1.490%	1,390,964	-25.499%
2024-05-10	105.880	106.1300	103.9900	106.03	+0.607%	1,155,093	-24.389%
2024-05-09	105.580	106.3100	104.6600	105.39	+0.028%	1,205,087	-23.930%
2024-05-08	103.860	105.9200	103.8600	105.36	+0.968%	1,048,866	-23.909%
2024-05-07	102.960	104.8200	102.8050	104.35	+2.044%	970,608	-23.172%
2024-05-06	100.740	102.3100	100.7400	102.26	+1.097%	663,632	-21.602%
2024-05-03	101.400	101.8950	100.2950	101.15	-0.207%	967,058	-20.741%
2024-05-02	101.640	102.0950	100.6800	101.36	+0.406%	983,972	-20.906%
2024-05-01	101.610	102.9250	100.8900	100.95	-0.796%	1,521,293	-20.584%
2024-04-30	103.290	103.2900	100.7000	101.76	-1.662%	1,442,299	-21.217%
2024-04-29	102.850	103.5600	102.0100	103.48	+0.730%	1,165,441	-22.526%
2024-04-26	103.870	103.9350	101.8750	102.73	-1.278%	1,384,256	-21.960%
2024-04-25	106.400	106.8300	102.7700	104.06	-1.635%	1,969,492	-22.958%
2024-04-24	105.000	107.2926	102.4200	105.79	-3.494%	3,347,748	-24.218%
2024-04-23	109.230	110.0100	108.0500	109.62	-0.118%	1,979,236	-26.866%
2024-04-22	109.520	110.1600	108.7500	109.75	+0.210%	1,570,139	-26.952%
2024-04-19	106.930	110.2700	106.3800	109.52	+2.826%	2,585,523	-26.799%
2024-04-18	105.630	106.6500	105.1000	106.51	+1.034%	1,237,997	-24.730%
2024-04-17	105.010	105.6000	104.4400	105.42	+1.414%	1,672,982	-23.952%
2024-04-16	104.000	104.3100	102.9100	103.95	+0.019%	1,293,480	-22.876%
2024-04-15	104.850	105.5900	103.1650	103.93	+0.154%	949,684	-22.862%
2024-04-12	105.680	106.2500	103.7150	103.77	-2.030%	1,536,491	-22.743%
2024-04-11	107.720	107.7800	105.5600	105.92	-1.598%	1,245,658	-24.311%
2024-04-10	106.400	107.7600	105.8000	107.64	+0.542%	1,192,072	-25.520%
2024-04-09	106.440	107.7100	105.9600	107.06	+0.507%	1,236,363	-25.117%
2024-04-08	107.090	107.5600	106.1050	106.52	-0.318%	1,003,497	-24.737%
2024-04-05	105.310	107.1000	104.9500	106.86	+1.308%	1,260,464	-24.977%
2024-04-04	104.500	106.5100	103.7900	105.48	+1.667%	1,485,786	-23.995%
2024-04-03	103.790	104.0300	102.7300	103.75	-0.144%	1,057,291	-22.728%
2024-04-02	102.330	104.1200	102.3000	103.90	+1.574%	1,517,526	-22.839%
2024-04-01	102.930	103.4100	102.0100	102.29	-0.224%	1,072,844	-21.625%
2024-03-28	102.410	103.6700	102.3600	102.52	+0.098%	1,357,345	-21.801%
2024-03-27	100.560	102.6300	100.2101	102.42	+2.564%	1,711,705	-21.724%
2024-03-26	100.210	100.2300	98.9300	99.86	-0.080%	1,154,272	-19.718%
2024-03-25	99.500	100.6400	99.3500	99.94	+0.726%	1,059,157	-19.782%
2024-03-22	100.400	100.5500	98.5500	99.22	-0.889%	1,341,426	-19.200%
2024-03-21	98.090	100.3600	97.4700	100.11	+2.772%	2,074,829	-19.918%
2024-03-20	97.000	97.8200	96.5300	97.41	-0.358%	1,164,252	-17.698%
2024-03-19	96.890	97.8000	96.3400	97.76	+1.107%	1,553,377	-17.993%
2024-03-18	94.770	97.0300	94.4400	96.69	+1.183%	1,820,027	-17.086%
2024-03-15	94.000	95.9900	94.0000	95.56	+1.433%	6,291,071	-16.105%
2024-03-14	94.510	94.6400	92.9900	94.21	-0.591%	1,912,893	-14.903%
2024-03-13	94.210	95.8400	93.6000	94.77	+1.174%	2,427,990	-15.406%
2024-03-12	94.150	94.5300	93.2150	93.67	-0.149%	1,381,121	-14.412%
2024-03-11	92.260	94.4900	92.2000	93.81	+1.746%	1,491,645	-14.540%
2024-03-08	92.510	93.7400	91.4200	92.20	-0.314%	1,224,383	-13.048%
2024-03-07	92.390	93.2800	91.8300	92.49	+0.664%	1,824,281	-13.320%
2024-03-06	91.450	92.9200	91.1500	91.88	+0.481%	1,507,304	-12.745%
2024-03-05	90.280	92.5000	90.0700	91.44	+1.499%	1,651,228	-12.325%
2024-03-04	92.420	92.9800	89.3400	90.09	-3.243%	2,013,839	-11.011%
2024-03-01	94.420	94.5000	92.8650	93.11	-1.335%	1,799,051	-13.898%
2024-02-29	94.220	94.5000	92.6200	94.37	+0.672%	2,301,403	-15.047%
2024-02-28	93.060	93.9100	92.3600	93.74	+0.666%	1,195,881	-14.476%
2024-02-27	93.620	94.1300	92.9600	93.12	-0.086%	1,265,515	-13.907%
2024-02-26	93.840	93.8400	92.4550	93.20	-0.481%	1,072,603	-13.981%
2024-02-23	93.880	94.8300	93.6000	93.65	-0.616%	1,816,916	-14.394%
2024-02-22	92.630	94.5600	91.8500	94.23	+1.257%	2,263,240	-14.921%
2024-02-21	91.900	93.1800	91.3000	93.06	+1.516%	1,843,050	-13.851%
2024-02-20	91.140	92.1500	90.8200	91.67	-0.011%	2,055,396	-12.545%
2024-02-16	90.610	91.7900	90.2100	91.68	+1.125%	1,659,498	-12.555%
2024-02-15	88.710	90.6900	88.3500	90.66	+1.273%	2,385,742	-11.571%
2024-02-14	88.680	89.7400	88.5100	89.52	+1.004%	1,849,591	-10.445%
2024-02-13	89.850	90.9050	88.2200	88.63	-2.261%	2,218,162	-9.545%
2024-02-12	88.470	91.0096	88.4700	90.68	+2.417%	2,264,432	-11.590%
2024-02-09	87.450	88.6650	86.8100	88.54	+2.358%	2,690,192	-9.453%
2024-02-08	88.030	88.2800	86.1100	86.50	-1.649%	2,291,589	-7.318%
2024-02-07	87.280	91.2900	86.1000	87.95	-2.310%	3,610,209	-8.846%
2024-02-06	89.400	90.7700	89.2300	90.03	+1.157%	2,198,151	-10.952%
2024-02-05	89.700	90.4400	88.7900	89.00	-1.625%	1,854,322	-9.921%
2024-02-02	90.190	90.9700	89.4300	90.47	+0.077%	1,370,830	-11.385%
2024-02-01	89.170	90.5000	89.0200	90.40	+2.622%	1,448,547	-11.316%
2024-01-31	89.800	90.0100	88.0700	88.09	-2.447%	1,317,846	-8.991%
2024-01-30	89.050	90.5200	87.8800	90.30	+1.449%	1,712,808	-11.218%
2024-01-29	88.650	89.2200	87.9900	89.01	+0.804%	1,603,197	-9.931%
2024-01-26	88.990	89.3750	87.8600	88.30	-0.170%	1,468,544	-9.207%
2024-01-25	89.800	90.2200	88.0500	88.45	-0.741%	1,517,661	-9.361%
2024-01-24	90.420	90.9000	88.8400	89.11	-1.187%	1,744,766	-10.033%
2024-01-23	89.280	90.7100	88.9610	90.18	+1.600%	2,004,620	-11.100%
2024-01-22	90.670	92.1900	88.4100	88.76	-4.230%	4,338,451	-9.678%
2024-01-19	94.140	94.2500	92.6200	92.68	-1.509%	1,802,370	-13.498%
2024-01-18	94.390	94.8099	93.1800	94.10	-0.423%	1,006,910	-14.803%
2024-01-17	94.400	95.5250	94.1200	94.50	-0.316%	909,610	-15.164%
2024-01-16	94.250	94.9900	93.3000	94.80	-0.095%	1,341,774	-15.432%
2024-01-12	96.080	96.4100	94.7600	94.89	-0.451%	1,223,727	-15.513%
2024-01-11	94.680	95.7792	94.4700	95.32	+0.432%	1,444,219	-15.894%
2024-01-10	95.980	95.9800	94.0100	94.91	-1.821%	2,221,211	-15.531%
2024-01-09	98.730	98.9400	96.1000	96.67	-2.511%	1,631,753	-17.068%
2024-01-08	97.410	99.2000	96.2300	99.16	+1.163%	1,750,156	-19.151%
2024-01-05	98.850	99.8600	96.4600	98.02	-0.940%	2,053,167	-18.211%
2024-01-04	100.750	100.7500	98.4650	98.95	-1.316%	1,668,753	-18.979%
2024-01-03	101.190	101.6600	100.0300	100.27	-1.212%	1,230,664	-20.046%
2024-01-02	100.950	102.1400	100.9500	101.50	+0.545%	976,602	-21.015%
2023-12-29	101.560	101.5600	100.3350	100.95	-0.659%	745,834	-20.584%
2023-12-28	102.640	102.7100	101.0600	101.62	-0.382%	869,694	-21.108%
2023-12-27	102.070	102.3200	101.5500	102.01	-0.468%	665,359	-21.410%
2023-12-26	101.910	103.1500	101.3000	102.49	+0.836%	484,942	-21.778%
2023-12-22	101.230	102.7500	100.8200	101.64	+0.405%	741,054	-21.124%
2023-12-21	101.590	101.9393	100.1550	101.23	-0.345%	1,460,150	-20.804%
2023-12-20	104.500	104.5000	101.5000	101.58	-3.505%	1,125,363	-21.077%
2023-12-19	104.670	105.5600	103.9300	105.27	+1.485%	1,495,886	-23.843%
2023-12-18	105.130	105.1800	103.1950	103.73	-1.002%	1,946,468	-22.713%
2023-12-15	105.310	105.7800	103.7800	104.78	-0.503%	2,730,777	-23.487%
2023-12-14	106.000	106.8799	104.6100	105.31	+0.171%	1,500,189	-23.872%
2023-12-13	103.420	105.3600	100.8650	105.13	+0.719%	1,616,095	-23.742%
2023-12-12	105.590	105.5900	103.8100	104.38	-0.590%	1,103,260	-23.194%
2023-12-11	104.620	105.5100	103.6100	105.00	+0.478%	958,047	-23.648%
2023-12-08	104.220	105.4100	103.8200	104.50	+0.384%	700,886	-23.282%
2023-12-07	103.860	105.3400	102.8000	104.10	-0.106%	1,191,016	-22.988%
2023-12-06	105.930	106.5000	103.7300	104.21	-1.781%	1,211,297	-23.069%
2023-12-05	107.620	107.6200	106.0800	106.10	-1.522%	1,061,177	-24.439%
2023-12-04	108.460	109.9099	107.1527	107.74	-1.346%	1,225,341	-25.589%
2023-12-01	109.630	110.4350	108.9400	109.21	-0.601%	1,034,672	-26.591%
2023-11-30	108.000	109.9000	107.0500	109.87	+1.637%	1,751,112	-27.032%
2023-11-29	108.100	108.8500	107.6600	108.10	-0.286%	603,732	-25.837%
2023-11-28	107.900	109.0050	107.4500	108.41	+0.809%	703,094	-26.049%
2023-11-27	108.000	108.7490	107.2900	107.54	-0.435%	901,451	-25.451%
2023-11-24	109.800	109.8900	107.8100	108.01	-1.397%	366,977	-25.775%
2023-11-22	107.930	109.6900	107.0500	109.54	+1.238%	1,037,644	-26.812%
2023-11-21	107.700	108.3590	107.0900	108.20	+0.464%	839,479	-25.906%
2023-11-20	107.430	108.4100	106.0800	107.70	+0.843%	955,065	-25.562%
2023-11-17	106.420	107.0850	105.8950	106.80	+0.821%	730,933	-24.934%

document.getElementById("tVy80z").onerror = function(){this.style.display='none';}; .dark-mode .W0qzBk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W0qzBk{ color: #333333; background-color: white; border: 2px solid #333333; }BGBunge Global SAstock NYSE

BG
Bunge Global SA
stock NYSE