Bunge Global SA (BG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 103.87 | 103.94 | 101.88 | 102.73 | 102.73 | 1,396,000 |
| Apr 25, 2024 | 106.40 | 106.83 | 102.77 | 104.06 | 104.06 | 1,996,600 |
| Apr 24, 2024 | 105.00 | 107.29 | 102.42 | 105.79 | 105.79 | 3,629,800 |
| Apr 23, 2024 | 109.23 | 110.01 | 108.05 | 109.62 | 109.62 | 2,059,600 |
| Apr 22, 2024 | 109.52 | 110.16 | 108.75 | 109.75 | 109.75 | 1,599,000 |
| Apr 19, 2024 | 106.93 | 110.27 | 106.38 | 109.52 | 109.52 | 2,625,000 |
| Apr 18, 2024 | 105.63 | 106.65 | 105.10 | 106.51 | 106.51 | 1,341,300 |
| Apr 17, 2024 | 105.01 | 105.60 | 104.44 | 105.42 | 105.42 | 2,028,800 |
| Apr 16, 2024 | 104.00 | 104.31 | 102.91 | 103.95 | 103.95 | 1,396,900 |
| Apr 15, 2024 | 104.85 | 105.59 | 103.17 | 103.93 | 103.93 | 977,500 |
| Apr 12, 2024 | 105.68 | 106.25 | 103.72 | 103.77 | 103.77 | 1,536,500 |
| Apr 11, 2024 | 107.72 | 107.78 | 105.56 | 105.92 | 105.92 | 1,245,700 |
| Apr 10, 2024 | 106.40 | 107.76 | 105.80 | 107.64 | 107.64 | 1,191,900 |
| Apr 09, 2024 | 106.44 | 107.71 | 105.96 | 107.06 | 107.06 | 1,236,400 |
| Apr 08, 2024 | 107.09 | 107.56 | 106.11 | 106.52 | 106.52 | 1,003,500 |
| Apr 05, 2024 | 105.31 | 107.10 | 104.95 | 106.86 | 106.86 | 1,260,500 |
| Apr 04, 2024 | 104.50 | 106.51 | 103.79 | 105.48 | 105.48 | 1,485,800 |
| Apr 03, 2024 | 103.79 | 104.03 | 102.73 | 103.75 | 103.75 | 1,057,300 |
| Apr 02, 2024 | 102.33 | 104.12 | 102.30 | 103.90 | 103.90 | 1,517,500 |
| Apr 01, 2024 | 102.93 | 103.41 | 102.01 | 102.29 | 102.29 | 1,072,800 |
| Mar 28, 2024 | 102.41 | 103.67 | 102.36 | 102.52 | 102.52 | 1,357,300 |
| Mar 27, 2024 | 100.56 | 102.63 | 100.21 | 102.42 | 102.42 | 1,711,700 |
| Mar 26, 2024 | 100.21 | 100.23 | 98.93 | 99.86 | 99.86 | 1,154,300 |
| Mar 25, 2024 | 99.50 | 100.64 | 99.35 | 99.94 | 99.94 | 1,059,200 |
| Mar 22, 2024 | 100.40 | 100.55 | 98.55 | 99.22 | 99.22 | 1,341,400 |
| Mar 21, 2024 | 98.09 | 100.36 | 97.47 | 100.11 | 100.11 | 2,074,800 |
| Mar 20, 2024 | 97.00 | 97.82 | 96.53 | 97.41 | 97.41 | 1,164,300 |
| Mar 19, 2024 | 96.89 | 97.80 | 96.34 | 97.76 | 97.76 | 1,553,400 |
| Mar 18, 2024 | 94.77 | 97.03 | 94.44 | 96.69 | 96.69 | 1,820,000 |
| Mar 15, 2024 | 94.00 | 95.99 | 94.00 | 95.56 | 95.56 | 6,291,100 |
| Mar 14, 2024 | 94.51 | 94.64 | 92.99 | 94.21 | 94.21 | 1,912,900 |
| Mar 13, 2024 | 94.21 | 95.84 | 93.60 | 94.77 | 94.77 | 2,428,000 |
| Mar 12, 2024 | 94.15 | 94.53 | 93.22 | 93.67 | 93.67 | 1,381,100 |
| Mar 11, 2024 | 92.26 | 94.49 | 92.20 | 93.81 | 93.81 | 1,491,600 |
| Mar 08, 2024 | 92.51 | 93.74 | 91.42 | 92.20 | 92.20 | 1,224,400 |
| Mar 07, 2024 | 92.39 | 93.28 | 91.83 | 92.49 | 92.49 | 1,824,200 |
| Mar 06, 2024 | 91.45 | 92.92 | 91.15 | 91.88 | 91.88 | 1,507,300 |
| Mar 05, 2024 | 90.28 | 92.50 | 90.07 | 91.44 | 91.44 | 1,651,200 |
| Mar 04, 2024 | 92.42 | 92.98 | 89.34 | 90.09 | 90.09 | 2,013,800 |
| Mar 01, 2024 | 94.42 | 94.50 | 92.87 | 93.11 | 93.11 | 1,798,500 |
| Feb 29, 2024 | 94.22 | 94.50 | 92.62 | 94.37 | 94.37 | 2,301,400 |
| Feb 28, 2024 | 93.06 | 93.91 | 92.36 | 93.74 | 93.74 | 1,195,900 |
| Feb 27, 2024 | 93.62 | 94.13 | 92.96 | 93.12 | 93.12 | 1,265,500 |
| Feb 26, 2024 | 93.84 | 93.84 | 92.46 | 93.20 | 93.20 | 1,072,600 |
| Feb 23, 2024 | 93.88 | 94.83 | 93.60 | 93.65 | 93.65 | 1,816,900 |
| Feb 22, 2024 | 92.63 | 94.56 | 91.85 | 94.23 | 94.23 | 2,263,200 |
| Feb 21, 2024 | 91.90 | 93.18 | 91.30 | 93.06 | 93.06 | 1,843,000 |
| Feb 20, 2024 | 91.14 | 92.15 | 90.82 | 91.67 | 91.67 | 2,055,400 |
| Feb 16, 2024 | 90.61 | 91.79 | 90.21 | 91.68 | 91.68 | 1,659,500 |
| Feb 15, 2024 | 88.71 | 90.69 | 88.35 | 90.66 | 90.66 | 2,385,700 |
| Feb 15, 2024 | 0.663 Dividend | |||||
| Feb 14, 2024 | 88.68 | 89.74 | 88.51 | 89.52 | 88.86 | 1,849,600 |
| Feb 13, 2024 | 89.85 | 90.91 | 88.22 | 88.63 | 87.97 | 2,218,200 |
| Feb 12, 2024 | 88.47 | 91.01 | 88.47 | 90.68 | 90.01 | 2,264,300 |
| Feb 09, 2024 | 87.45 | 88.67 | 86.81 | 88.54 | 87.88 | 2,690,000 |
| Feb 08, 2024 | 88.03 | 88.28 | 86.11 | 86.50 | 85.86 | 2,291,600 |
| Feb 07, 2024 | 87.28 | 91.29 | 86.10 | 87.95 | 87.30 | 3,610,000 |
| Feb 06, 2024 | 89.40 | 90.77 | 89.23 | 90.03 | 89.36 | 2,197,800 |
| Feb 05, 2024 | 89.70 | 90.44 | 88.79 | 89.00 | 88.34 | 1,854,300 |
| Feb 02, 2024 | 90.19 | 90.97 | 89.43 | 90.47 | 89.80 | 1,370,800 |
| Feb 01, 2024 | 89.17 | 90.50 | 89.02 | 90.40 | 89.73 | 1,448,300 |
| Jan 31, 2024 | 89.80 | 90.01 | 88.07 | 88.09 | 87.44 | 1,317,700 |
| Jan 30, 2024 | 89.05 | 90.52 | 87.88 | 90.30 | 89.63 | 1,712,700 |
| Jan 29, 2024 | 88.65 | 89.22 | 87.99 | 89.01 | 88.35 | 1,603,200 |
| Jan 26, 2024 | 88.99 | 89.38 | 87.86 | 88.30 | 87.65 | 1,468,500 |
| Jan 25, 2024 | 89.80 | 90.22 | 88.05 | 88.45 | 87.79 | 1,517,700 |
| Jan 24, 2024 | 90.42 | 90.90 | 88.84 | 89.11 | 88.45 | 1,744,700 |
| Jan 23, 2024 | 89.28 | 90.71 | 88.96 | 90.18 | 89.51 | 2,004,600 |
| Jan 22, 2024 | 90.67 | 92.19 | 88.41 | 88.76 | 88.10 | 4,338,300 |
| Jan 19, 2024 | 94.14 | 94.25 | 92.62 | 92.68 | 91.99 | 1,796,400 |
| Jan 18, 2024 | 94.39 | 94.81 | 93.18 | 94.10 | 93.40 | 1,006,900 |
| Jan 17, 2024 | 94.40 | 95.53 | 94.12 | 94.50 | 93.80 | 909,600 |
| Jan 16, 2024 | 94.25 | 94.99 | 93.30 | 94.80 | 94.10 | 1,341,800 |
| Jan 12, 2024 | 96.08 | 96.41 | 94.76 | 94.89 | 94.19 | 1,223,700 |
| Jan 11, 2024 | 94.68 | 95.78 | 94.47 | 95.32 | 94.61 | 1,444,200 |
| Jan 10, 2024 | 95.98 | 95.98 | 94.01 | 94.91 | 94.21 | 2,221,200 |
| Jan 09, 2024 | 98.73 | 98.94 | 96.10 | 96.67 | 95.95 | 1,631,600 |
| Jan 08, 2024 | 97.41 | 99.20 | 96.23 | 99.16 | 98.43 | 1,750,100 |
| Jan 05, 2024 | 98.85 | 99.86 | 96.46 | 98.02 | 97.29 | 2,053,200 |
| Jan 04, 2024 | 100.75 | 100.75 | 98.47 | 98.95 | 98.22 | 1,668,700 |
| Jan 03, 2024 | 101.19 | 101.66 | 100.03 | 100.27 | 99.53 | 1,230,500 |
| Jan 02, 2024 | 100.95 | 102.14 | 100.95 | 101.50 | 100.75 | 976,600 |
| Dec 29, 2023 | 101.56 | 101.56 | 100.34 | 100.95 | 100.20 | 745,800 |
| Dec 28, 2023 | 102.64 | 102.71 | 101.06 | 101.62 | 100.87 | 869,700 |
| Dec 27, 2023 | 102.07 | 102.32 | 101.55 | 102.01 | 101.25 | 665,300 |
| Dec 26, 2023 | 101.91 | 103.15 | 101.30 | 102.49 | 101.73 | 484,900 |
| Dec 22, 2023 | 101.23 | 102.75 | 100.82 | 101.64 | 100.89 | 741,100 |
| Dec 21, 2023 | 101.59 | 101.94 | 100.16 | 101.23 | 100.48 | 1,460,100 |
| Dec 20, 2023 | 104.50 | 104.50 | 101.50 | 101.58 | 100.83 | 1,125,400 |
| Dec 19, 2023 | 104.67 | 105.56 | 103.93 | 105.27 | 104.49 | 1,495,800 |
| Dec 18, 2023 | 105.13 | 105.18 | 103.20 | 103.73 | 102.96 | 1,946,400 |
| Dec 15, 2023 | 105.31 | 105.78 | 103.78 | 104.78 | 104.00 | 2,730,800 |
| Dec 14, 2023 | 106.00 | 106.88 | 104.61 | 105.31 | 104.53 | 1,500,200 |
| Dec 13, 2023 | 103.42 | 105.36 | 100.87 | 105.13 | 104.35 | 1,616,100 |
| Dec 12, 2023 | 105.59 | 105.59 | 103.81 | 104.38 | 103.61 | 1,103,300 |
| Dec 11, 2023 | 104.62 | 105.51 | 103.61 | 105.00 | 104.22 | 958,000 |
| Dec 08, 2023 | 104.22 | 105.41 | 103.82 | 104.50 | 103.73 | 700,500 |
| Dec 07, 2023 | 103.86 | 105.34 | 102.80 | 104.10 | 103.33 | 1,191,000 |
| Dec 06, 2023 | 105.93 | 106.50 | 103.73 | 104.21 | 103.44 | 1,211,300 |
| Dec 05, 2023 | 107.62 | 107.62 | 106.08 | 106.10 | 105.31 | 1,061,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.