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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$72.69$83.93445,600——
2012-12-28$71.99$83.12378,400——
2012-12-27$72.69$83.93380,500——
2012-12-26$72.43$83.63341,900——
2012-12-24$73.27$84.60174,500——
2012-12-21$73.32$84.65874,900——
2012-12-20$73.82$85.23586,700——
2012-12-19$73.54$84.911,363,000——
2012-12-18$72.87$84.13688,300——
2012-12-17$72.27$83.44695,200——
2012-12-14$72.14$83.29638,000——
2012-12-13$72.59$83.81656,800——
2012-12-12$72.31$83.49818,000——
2012-12-11$72.65$83.88752,900——
2012-12-10$72.64$83.87661,300——
2012-12-07$72.89$84.161,194,100——
2012-12-06$71.73$82.82671,100——
2012-12-05$71.40$82.441,305,200——
2012-12-04$71.53$82.59798,400——
2012-12-03$72.08$83.22933,700——
2012-11-30$73.16$84.47975,500——
2012-11-29$72.60$83.82542,400——
2012-11-28$72.45$83.65680,800——
2012-11-27$72.43$83.631,220,600——
2012-11-26$73.19$84.501,068,800——
2012-11-23$73.05$84.34265,700——
2012-11-21$72.13$83.28519,700——
2012-11-20$72.30$83.481,012,400——
2012-11-19$71.76$82.851,054,600——
2012-11-16$70.33$81.201,137,500——
2012-11-15$70.40$81.28828,000——
2012-11-14$71.01$81.671,371,800——
2012-11-13$71.95$82.76785,900——
2012-11-12$71.50$82.24601,200——
2012-11-09$71.49$82.23791,000——
2012-11-08$71.48$82.21914,500——
2012-11-07$72.47$83.351,072,800——
2012-11-06$73.10$84.081,008,200——
2012-11-05$72.41$83.28853,700——
2012-11-02$71.98$82.791,163,000——
2012-11-01$71.58$82.331,108,700——
2012-10-31$71.03$81.701,244,900——
2012-10-26$70.08$80.601,261,600——
2012-10-25$70.18$80.722,048,500——
2012-10-24$68.28$78.53948,700——
2012-10-23$69.12$79.50770,800——
2012-10-22$69.87$80.36675,800——
2012-10-19$70.07$80.591,149,500——
2012-10-18$70.54$81.131,083,300——
2012-10-17$70.17$80.711,161,800——
2012-10-16$70.26$80.811,475,000——
2012-10-15$69.18$79.57881,900——
2012-10-12$68.56$78.861,065,400——
2012-10-11$68.52$78.81747,900——
2012-10-10$67.78$77.96881,600——
2012-10-09$68.52$78.81514,600——
2012-10-08$68.93$79.28638,900——
2012-10-05$68.44$78.721,114,300——
2012-10-04$68.67$78.98760,200——
2012-10-03$67.87$78.06734,200——
2012-10-02$67.84$78.031,152,300——
2012-10-01$67.74$77.911,092,000——
2012-09-28$67.05$77.12959,300——
2012-09-27$67.30$77.411,403,800——
2012-09-26$65.78$75.66945,100——
2012-09-25$66.07$75.991,183,400——
2012-09-24$65.42$75.24928,400——
2012-09-21$65.01$74.771,271,300——
2012-09-20$65.71$75.581,028,100——
2012-09-19$66.23$76.181,057,000——
2012-09-18$67.18$77.271,058,100——
2012-09-17$66.95$77.00830,700——
2012-09-14$66.89$76.94758,600——
2012-09-13$66.53$76.52764,900——
2012-09-12$65.90$75.80968,900——
2012-09-11$65.51$75.35673,200——
2012-09-10$65.03$74.80491,200——
2012-09-07$65.08$74.85821,800——
2012-09-06$64.08$73.70739,300——
2012-09-05$63.87$73.46922,900——
2012-09-04$63.66$73.22574,700——
2012-08-31$63.65$73.21422,600——
2012-08-30$63.44$72.97551,200——
2012-08-29$64.37$74.04726,700——
2012-08-28$64.12$73.75692,700——
2012-08-27$64.22$73.86544,400——
2012-08-24$64.42$74.09649,400——
2012-08-23$64.68$74.39759,200——
2012-08-22$65.46$75.29753,700——
2012-08-21$65.60$75.45895,200——
2012-08-20$65.06$74.83805,700——
2012-08-17$64.62$74.32659,200——
2012-08-16$65.13$74.601,739,900——
2012-08-15$64.48$73.86786,000——
2012-08-14$64.61$74.00857,500——
2012-08-13$64.83$74.26667,100——
2012-08-10$64.97$74.42829,100——
2012-08-09$64.93$74.371,654,700——
2012-08-08$64.75$74.171,870,200——
2012-08-07$64.87$74.301,351,900——
2012-08-06$65.37$74.881,073,300——
2012-08-03$65.41$74.921,495,700——
2012-08-02$65.01$74.461,748,600——
2012-08-01$66.23$75.868,797,800——
2012-07-31$65.77$75.331,605,200——
2012-07-30$66.43$76.091,179,700——
2012-07-27$65.37$74.881,335,900——
2012-07-26$64.81$74.232,073,200——
2012-07-25$61.77$70.751,051,700——
2012-07-24$61.98$70.99966,400——
2012-07-23$62.84$71.98853,700——
2012-07-20$63.09$72.26751,000——
2012-07-19$63.45$72.68706,700——
2012-07-18$63.55$72.79964,100——
2012-07-17$61.77$70.75753,000——
2012-07-16$61.93$70.94570,700——
2012-07-13$62.77$71.90666,500——
2012-07-12$61.76$70.74851,900——
2012-07-11$62.20$71.24863,500——
2012-07-10$61.36$70.28771,200——
2012-07-09$60.82$69.66931,800——
2012-07-06$62.30$71.36859,400——
2012-07-05$63.24$72.441,160,400——
2012-07-03$64.30$73.65740,600——
2012-07-02$62.65$71.76908,400——
2012-06-29$62.74$71.861,232,000——
2012-06-28$61.28$70.19936,900——
2012-06-27$60.48$69.27769,500——
2012-06-26$59.50$68.15840,900——
2012-06-25$58.83$67.381,080,500——
2012-06-22$59.32$67.951,949,100——
2012-06-21$59.56$68.221,196,900——
2012-06-20$60.96$69.822,800,700——
2012-06-19$59.03$67.611,031,900——
2012-06-18$58.28$66.75621,400——
2012-06-15$58.14$66.59944,400——
2012-06-14$58.39$66.88765,600——
2012-06-13$58.39$66.88517,300——
2012-06-12$58.83$67.38903,200——
2012-06-11$58.34$66.82950,300——
2012-06-08$59.31$67.93758,100——
2012-06-07$59.99$68.71809,400——
2012-06-06$60.00$68.72963,700——
2012-06-05$58.32$66.801,124,600——
2012-06-04$57.83$66.24796,600——
2012-06-01$58.22$66.691,056,400——
2012-05-31$59.50$68.15996,300——
2012-05-30$60.02$68.751,390,300——
2012-05-29$61.84$70.831,534,200——
2012-05-25$61.06$69.94781,600——
2012-05-24$60.49$69.29771,300——
2012-05-23$60.59$69.401,380,200——
2012-05-22$59.97$68.69853,700——
2012-05-21$60.62$69.43751,900——
2012-05-18$59.78$68.471,093,800——
2012-05-17$60.60$69.41895,600——
2012-05-16$61.28$69.90875,100——
2012-05-15$61.49$70.141,381,700——
2012-05-14$62.52$71.321,185,200——
2012-05-11$63.18$72.071,383,400——
2012-05-10$64.42$73.491,098,400——
2012-05-09$64.76$73.871,377,800——
2012-05-08$64.56$73.651,498,800——
2012-05-07$63.67$72.631,351,200——
2012-05-04$64.51$73.591,070,100——
2012-05-03$64.77$73.891,450,600——
2012-05-02$65.00$74.15977,700——
2012-05-01$65.63$74.871,628,700——
2012-04-30$64.50$73.581,032,900——
2012-04-27$64.50$73.582,196,800——
2012-04-26$65.69$74.934,396,500——
2012-04-25$67.44$76.931,322,700——
2012-04-24$66.25$75.571,340,200——
2012-04-23$65.57$74.801,796,200——
2012-04-20$66.25$75.571,334,100——
2012-04-19$66.73$76.121,533,100——
2012-04-18$67.82$77.36917,200——
2012-04-17$67.51$77.011,563,800——
2012-04-16$67.40$76.891,119,700——
2012-04-13$67.99$77.56746,600——
2012-04-12$68.41$78.04943,200——
2012-04-11$67.71$77.24736,600——
2012-04-10$66.82$76.22888,800——
2012-04-09$67.47$76.97864,100——
2012-04-05$68.46$78.091,380,800——
2012-04-04$68.17$77.761,084,700——
2012-04-03$68.78$78.461,635,800——
2012-04-02$69.73$79.541,814,400——
2012-03-30$68.44$78.071,346,000——
2012-03-29$67.21$76.671,173,400——
2012-03-28$67.21$76.671,223,600——
2012-03-27$67.39$76.87954,200——
2012-03-26$68.05$77.631,156,800——
2012-03-23$67.24$76.70940,000——
2012-03-22$67.05$76.491,038,400——
2012-03-21$67.93$77.49780,500——
2012-03-20$68.12$77.711,082,400——
2012-03-19$67.51$77.01808,000——
2012-03-16$67.98$77.551,031,600——
2012-03-15$67.93$77.491,346,500——
2012-03-14$67.11$76.55930,700——
2012-03-13$67.73$77.26881,700——
2012-03-12$66.49$75.85760,700——
2012-03-09$66.37$75.71747,300——
2012-03-08$66.62$76.001,208,800——
2012-03-07$65.82$75.081,282,000——
2012-03-06$65.06$74.221,521,200——
2012-03-05$67.13$76.58970,400——
2012-03-02$67.16$76.611,027,000——
2012-03-01$67.37$76.85852,800——
2012-02-29$67.32$76.791,250,900——
2012-02-28$67.33$76.811,646,700——
2012-02-27$66.99$76.421,069,400——
2012-02-24$67.91$77.47840,000——
2012-02-23$67.83$77.381,218,300——
2012-02-22$67.07$76.511,380,700——
2012-02-21$67.06$76.501,023,000——
2012-02-17$66.56$75.93979,600——
2012-02-16$66.27$75.602,034,400——
2012-02-15$65.90$75.172,352,600——
2012-02-14$65.67$74.633,383,900——
2012-02-13$63.95$72.671,127,000——
2012-02-10$63.48$72.142,329,600——
2012-02-09$62.99$71.584,524,600——
2012-02-08$59.74$67.891,682,500——
2012-02-07$58.47$66.441,412,900——
2012-02-06$58.15$66.08796,100——
2012-02-03$57.91$65.811,084,100——
2012-02-02$57.22$65.021,327,700——
2012-02-01$57.88$65.771,059,800——
2012-01-31$57.27$65.082,003,800——
2012-01-30$57.36$65.181,058,000——
2012-01-27$57.83$65.721,070,200——
2012-01-26$58.43$66.401,641,500——
2012-01-25$59.21$67.291,195,200——
2012-01-24$58.26$66.21788,900——
2012-01-23$58.13$66.06908,100——
2012-01-20$58.61$66.60990,100——
2012-01-19$58.32$66.27908,100——
2012-01-18$58.55$66.54957,500——
2012-01-17$57.92$65.821,238,900——
2012-01-13$58.77$66.79754,800——
2012-01-12$59.52$67.64917,900——
2012-01-11$58.72$66.73563,000——
2012-01-10$58.86$66.891,051,100——
2012-01-09$58.48$66.46838,900——
2012-01-06$58.19$66.13629,000——
2012-01-05$58.53$66.51967,900——
2012-01-04$58.75$66.76892,000——
2012-01-03$58.74$66.751,219,500——