NYSE:BG | Historical Stock Price | Bunge Global SA

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-08-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.06$25.73$43.97$75.13$128.39$219.392001-08-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$57.01$59.66146,500——
2004-12-30$57.08$59.74258,500——
2004-12-29$57.00$59.65498,900——
2004-12-28$56.68$59.32794,500——
2004-12-27$56.72$59.36518,700——
2004-12-23$56.75$59.39514,200——
2004-12-22$56.39$59.01636,900——
2004-12-21$56.16$58.77729,800——
2004-12-20$55.48$58.06591,900——
2004-12-17$55.11$57.67513,000——
2004-12-16$55.00$57.56671,500——
2004-12-15$54.86$57.41573,100——
2004-12-14$54.31$56.84720,600——
2004-12-13$54.56$57.10787,600——
2004-12-10$53.54$56.03387,700——
2004-12-09$54.03$56.54343,100——
2004-12-08$53.35$55.83397,500——
2004-12-07$52.62$55.07515,800——
2004-12-06$53.49$55.98623,500——
2004-12-03$53.29$55.77390,800——
2004-12-02$53.28$55.76694,000——
2004-12-01$53.95$56.461,129,000——
2004-11-30$52.72$55.17945,700——
2004-11-29$52.18$54.61615,200——
2004-11-26$52.51$54.95235,500——
2004-11-24$52.29$54.721,092,000——
2004-11-23$51.00$53.371,563,400——
2004-11-22$49.06$51.34407,500——
2004-11-19$48.60$50.86563,400——
2004-11-18$48.39$50.64409,200——
2004-11-17$48.85$51.12349,300——
2004-11-16$48.81$51.08447,900——
2004-11-15$48.98$51.26881,200——
2004-11-12$48.35$50.60723,500——
2004-11-11$48.93$51.07747,400——
2004-11-10$49.58$51.75517,000——
2004-11-09$48.77$50.90504,800——
2004-11-08$49.10$51.25603,100——
2004-11-05$49.34$51.50813,500——
2004-11-04$49.76$51.94831,600——
2004-11-03$49.00$51.14799,300——
2004-11-02$48.85$50.99918,200——
2004-11-01$48.58$50.711,245,100——
2004-10-29$47.73$49.821,997,900——
2004-10-28$46.65$48.693,361,000——
2004-10-27$43.52$45.42568,800——
2004-10-26$44.16$46.09617,600——
2004-10-25$43.02$44.90459,800——
2004-10-22$43.72$45.63381,800——
2004-10-21$43.88$45.80420,100——
2004-10-20$43.44$45.34496,100——
2004-10-19$43.04$44.92854,800——
2004-10-18$43.45$45.352,156,900——
2004-10-15$41.96$43.801,819,000——
2004-10-14$40.88$42.67979,900——
2004-10-13$40.10$41.85454,100——
2004-10-12$40.40$42.17598,500——
2004-10-11$39.88$41.63319,300——
2004-10-08$39.87$41.61565,600——
2004-10-07$39.78$41.52419,200——
2004-10-06$39.49$41.22480,600——
2004-10-05$39.01$40.72431,000——
2004-10-04$39.05$40.76581,700——
2004-10-01$38.80$40.501,212,900——
2004-09-30$39.98$41.73450,700——
2004-09-29$39.42$41.15377,600——
2004-09-28$39.26$40.98557,900——
2004-09-27$39.20$40.92855,200——
2004-09-24$39.00$40.71621,500——
2004-09-23$38.10$39.77423,400——
2004-09-22$38.72$40.41707,300——
2004-09-21$38.78$40.48625,800——
2004-09-20$38.07$39.74575,400——
2004-09-17$38.07$39.74726,500——
2004-09-16$36.96$38.581,807,300——
2004-09-15$37.74$39.39353,100——
2004-09-14$38.30$39.98712,400——
2004-09-13$38.31$39.99764,300——
2004-09-10$39.01$40.72331,700——
2004-09-09$39.61$41.34238,200——
2004-09-08$39.53$41.26309,000——
2004-09-07$40.08$41.83602,900——
2004-09-03$39.74$41.48734,200——
2004-09-02$40.00$41.75446,100——
2004-09-01$39.91$41.66202,200——
2004-08-31$39.89$41.64392,100——
2004-08-30$40.02$41.77581,100——
2004-08-27$40.78$42.56897,800——
2004-08-26$39.63$41.36369,100——
2004-08-25$39.52$41.25427,400——
2004-08-24$39.70$41.44548,100——
2004-08-23$39.30$41.02581,500——
2004-08-20$38.93$40.63921,000——
2004-08-19$39.78$41.521,240,300——
2004-08-18$39.78$41.52546,300——
2004-08-17$39.54$41.27416,000——
2004-08-16$39.59$41.32674,400——
2004-08-13$39.49$41.22305,300——
2004-08-12$39.82$41.56364,200——
2004-08-11$39.98$41.59643,900——
2004-08-10$39.95$41.56450,000——
2004-08-09$39.94$41.55561,900——
2004-08-06$39.77$41.381,068,800——
2004-08-05$40.17$41.79486,300——
2004-08-04$40.39$42.02608,300——
2004-08-03$40.01$41.63669,600——
2004-08-02$40.98$42.63777,300——
2004-07-30$40.13$41.75900,500——
2004-07-29$40.39$42.021,969,600——
2004-07-28$37.49$39.00806,700——
2004-07-27$37.60$39.12835,100——
2004-07-26$38.60$40.16479,700——
2004-07-23$38.65$40.21805,900——
2004-07-22$38.71$40.27733,400——
2004-07-21$39.00$40.57421,500——
2004-07-20$39.05$40.63300,600——
2004-07-19$38.80$40.37554,000——
2004-07-16$39.56$41.16345,000——
2004-07-15$39.19$40.77492,100——
2004-07-14$38.98$40.55297,600——
2004-07-13$38.87$40.44334,700——
2004-07-12$39.16$40.74440,500——
2004-07-09$39.21$40.79191,400——
2004-07-08$39.41$41.00614,000——
2004-07-07$39.49$41.08421,100——
2004-07-06$39.55$41.15513,900——
2004-07-02$38.66$40.22333,900——
2004-07-01$38.52$40.07397,000——
2004-06-30$38.94$40.51567,100——
2004-06-29$38.20$39.74531,900——
2004-06-28$38.58$40.14412,900——
2004-06-25$39.11$40.69760,600——
2004-06-24$38.82$40.391,162,200——
2004-06-23$38.14$39.68517,000——
2004-06-22$37.71$39.23387,100——
2004-06-21$37.08$38.58282,000——
2004-06-18$37.44$38.95550,000——
2004-06-17$36.78$38.26925,600——
2004-06-16$35.98$37.43854,200——
2004-06-15$36.98$38.47636,700——
2004-06-14$37.42$38.93871,800——
2004-06-10$36.82$38.31366,700——
2004-06-09$36.65$38.13511,500——
2004-06-08$36.95$38.44213,600——
2004-06-07$37.06$38.56695,300——
2004-06-04$36.53$38.00310,000——
2004-06-03$36.46$37.93457,300——
2004-06-02$37.12$38.62689,300——
2004-06-01$37.00$38.49529,600——
2004-05-28$37.14$38.64810,000——
2004-05-27$36.30$37.771,267,700——
2004-05-26$36.50$37.973,560,200——
2004-05-25$35.49$36.921,050,000——
2004-05-24$34.07$35.45622,900——
2004-05-21$34.23$35.61459,400——
2004-05-20$34.20$35.58596,300——
2004-05-19$34.29$35.67950,000——
2004-05-18$34.09$35.47627,700——
2004-05-17$34.32$35.71535,800——
2004-05-14$34.92$36.33804,000——
2004-05-13$35.20$36.62826,200——
2004-05-12$35.21$36.52533,800——
2004-05-11$35.27$36.58805,400——
2004-05-10$34.14$35.41637,200——
2004-05-07$35.27$36.58641,200——
2004-05-06$35.95$37.28474,300——
2004-05-05$36.38$37.73269,900——
2004-05-04$36.40$37.75466,500——
2004-05-03$36.34$37.69805,200——
2004-04-30$37.05$38.43884,300——
2004-04-29$35.94$37.271,838,700——
2004-04-28$36.62$37.981,112,100——
2004-04-27$36.56$37.921,683,300——
2004-04-26$38.50$39.93558,400——
2004-04-23$38.86$40.30579,900——
2004-04-22$38.85$40.29649,400——
2004-04-21$39.27$40.73327,000——
2004-04-20$39.49$40.96278,500——
2004-04-19$39.35$40.81590,900——
2004-04-16$39.61$41.08585,800——
2004-04-15$39.66$41.13479,000——
2004-04-14$39.92$41.40740,900——
2004-04-13$40.51$42.01475,400——
2004-04-12$40.79$42.30219,300——
2004-04-08$40.59$42.10442,100——
2004-04-07$41.27$42.80453,300——
2004-04-06$40.98$42.50602,600——
2004-04-05$40.96$42.48377,600——
2004-04-02$40.60$42.11569,000——
2004-04-01$41.00$42.52774,700——
2004-03-31$40.22$41.71435,000——
2004-03-30$39.90$41.38363,400——
2004-03-29$39.25$40.71409,400——
2004-03-26$38.55$39.98169,000——
2004-03-25$38.73$40.17157,600——
2004-03-24$38.82$40.26304,000——
2004-03-23$38.77$40.21840,600——
2004-03-22$38.70$40.14457,600——
2004-03-19$39.45$40.91286,000——
2004-03-18$39.51$40.98589,900——
2004-03-17$38.74$40.18341,700——
2004-03-16$38.37$39.79527,500——
2004-03-15$39.21$40.67468,700——
2004-03-12$39.20$40.65506,500——
2004-03-11$38.56$39.99753,100——
2004-03-10$38.98$40.43649,900——
2004-03-09$39.11$40.56678,600——
2004-03-08$39.56$41.03409,900——
2004-03-05$39.34$40.80654,400——
2004-03-04$38.70$40.14237,600——
2004-03-03$39.00$40.45621,000——
2004-03-02$39.34$40.80249,800——
2004-03-01$39.90$41.38570,100——
2004-02-27$39.05$40.50369,700——
2004-02-26$38.40$39.83587,000——
2004-02-25$37.85$39.25442,100——
2004-02-24$37.18$38.56439,900——
2004-02-23$37.64$39.04447,100——
2004-02-20$37.80$39.20639,700——
2004-02-19$38.11$39.52407,000——
2004-02-18$37.77$39.17717,700——
2004-02-17$37.59$38.99747,900——
2004-02-13$36.90$38.27282,600——
2004-02-12$37.06$38.44271,800——
2004-02-11$36.91$38.28333,400——
2004-02-10$36.77$38.02705,800——
2004-02-09$37.50$38.78548,800——
2004-02-06$37.29$38.56686,400——
2004-02-05$36.84$38.09830,600——
2004-02-04$36.57$37.811,175,500——
2004-02-03$36.05$37.282,774,100——
2004-02-02$33.30$34.43837,800——
2004-01-30$34.20$35.36326,900——
2004-01-29$34.45$35.62329,800——
2004-01-28$35.34$36.54728,800——
2004-01-27$35.02$36.21433,000——
2004-01-26$34.57$35.75382,400——
2004-01-23$34.00$35.16282,100——
2004-01-22$34.04$35.20191,700——
2004-01-21$34.34$35.51250,200——
2004-01-20$34.09$35.25197,400——
2004-01-16$33.82$34.97252,800——
2004-01-15$33.92$35.07370,000——
2004-01-14$33.68$34.83209,500——
2004-01-13$33.75$34.90203,800——
2004-01-12$33.80$34.95214,600——
2004-01-09$34.15$35.31592,100——
2004-01-08$34.44$35.61882,200——
2004-01-07$33.63$34.77846,100——
2004-01-06$33.18$34.31220,500——
2004-01-05$33.35$34.48366,000——
2004-01-02$32.99$34.11238,500——