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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$82.11$96.23400,700——
2013-12-30$81.91$96.00399,700——
2013-12-27$82.37$96.54251,500——
2013-12-26$82.27$96.42258,300——
2013-12-24$82.67$96.89342,400——
2013-12-23$82.12$96.25533,200——
2013-12-20$81.68$95.731,335,900——
2013-12-19$81.26$95.24706,300——
2013-12-18$81.35$95.34942,100——
2013-12-17$81.41$95.41773,000——
2013-12-16$80.51$94.36687,400——
2013-12-13$80.22$94.02635,700——
2013-12-12$80.19$93.98972,700——
2013-12-11$80.53$94.38791,200——
2013-12-10$81.24$95.211,330,900——
2013-12-09$82.02$96.13881,200——
2013-12-06$80.94$94.86810,100——
2013-12-05$80.39$94.22587,600——
2013-12-04$80.33$94.15734,500——
2013-12-03$79.71$93.42687,700——
2013-12-02$80.38$94.21697,000——
2013-11-29$80.12$93.90225,400——
2013-11-27$80.53$94.38502,400——
2013-11-26$80.65$94.52699,500——
2013-11-25$80.35$94.17632,700——
2013-11-22$80.72$94.60620,200——
2013-11-21$79.91$93.65679,700——
2013-11-20$79.82$93.55683,400——
2013-11-19$80.27$94.081,048,700——
2013-11-18$81.45$95.461,382,800——
2013-11-15$81.94$96.03570,100——
2013-11-14$82.17$96.301,081,700——
2013-11-13$82.42$96.25872,900——
2013-11-12$82.24$96.03827,600——
2013-11-11$81.43$95.09625,100——
2013-11-08$80.92$94.49957,000——
2013-11-07$80.78$94.331,250,000——
2013-11-06$82.00$95.75831,900——
2013-11-05$82.04$95.80753,900——
2013-11-04$82.86$96.76864,400——
2013-11-01$82.44$96.27726,200——
2013-10-31$82.13$95.91934,600——
2013-10-30$82.23$96.02754,600——
2013-10-29$82.96$96.88941,400——
2013-10-28$83.11$97.051,342,200——
2013-10-25$82.39$96.212,049,900——
2013-10-24$80.11$93.551,898,500——
2013-10-23$80.98$94.561,374,500——
2013-10-22$80.63$94.152,001,100——
2013-10-21$81.31$94.951,493,800——
2013-10-18$80.79$94.34973,400——
2013-10-17$81.03$94.62885,800——
2013-10-16$79.58$92.93901,100——
2013-10-15$78.67$91.87420,200——
2013-10-14$78.59$91.77284,300——
2013-10-11$78.86$92.09485,100——
2013-10-10$78.41$91.56421,200——
2013-10-09$77.72$90.76795,100——
2013-10-08$78.50$91.67793,900——
2013-10-07$78.31$91.45700,200——
2013-10-04$78.26$91.39646,000——
2013-10-03$77.64$90.66831,200——
2013-10-02$77.77$90.82837,300——
2013-10-01$76.11$88.88619,400——
2013-09-30$75.91$88.64715,100——
2013-09-27$76.21$88.991,286,800——
2013-09-26$76.65$89.51787,500——
2013-09-25$77.29$90.25418,600——
2013-09-24$77.34$90.31583,000——
2013-09-23$77.36$90.34631,300——
2013-09-20$78.10$91.201,008,600——
2013-09-19$78.44$91.60437,200——
2013-09-18$79.15$92.43618,600——
2013-09-17$79.10$92.37579,500——
2013-09-16$78.55$91.73653,000——
2013-09-13$77.88$90.94533,800——
2013-09-12$77.20$90.15357,800——
2013-09-11$77.28$90.24607,500——
2013-09-10$76.55$89.39985,000——
2013-09-09$77.07$90.00441,800——
2013-09-06$76.40$89.22530,200——
2013-09-05$76.59$89.44427,800——
2013-09-04$76.27$89.06551,300——
2013-09-03$76.31$89.11594,600——
2013-08-30$75.78$88.49376,700——
2013-08-29$75.26$87.88448,400——
2013-08-28$74.86$87.42642,900——
2013-08-27$75.58$88.26526,800——
2013-08-26$75.42$88.07942,700——
2013-08-23$76.71$89.58420,300——
2013-08-22$76.53$89.37465,700——
2013-08-21$75.81$88.53564,300——
2013-08-20$75.83$88.55633,200——
2013-08-19$75.69$88.39567,200——
2013-08-16$76.26$89.05590,100——
2013-08-15$76.26$88.70920,600——
2013-08-14$78.23$90.99647,200——
2013-08-13$77.86$90.56620,900——
2013-08-12$77.21$89.81472,000——
2013-08-09$77.13$89.71749,800——
2013-08-08$77.30$89.91627,800——
2013-08-07$76.97$89.53621,000——
2013-08-06$76.45$88.92727,200——
2013-08-05$76.77$89.29449,600——
2013-08-02$76.68$89.19437,300——
2013-08-01$76.51$88.99668,900——
2013-07-31$76.01$88.411,013,800——
2013-07-30$76.43$88.901,313,000——
2013-07-29$74.79$86.99654,300——
2013-07-26$74.76$86.961,414,000——
2013-07-25$74.53$86.692,501,100——
2013-07-24$74.22$86.33965,300——
2013-07-23$73.55$85.55499,900——
2013-07-22$73.65$85.67756,800——
2013-07-19$73.68$85.70473,000——
2013-07-18$73.74$85.77442,600——
2013-07-17$73.36$85.33603,100——
2013-07-16$73.45$85.43617,700——
2013-07-15$73.68$85.70765,800——
2013-07-12$74.23$86.34510,300——
2013-07-11$74.22$86.33867,700——
2013-07-10$74.11$86.20666,500——
2013-07-09$73.72$85.751,168,000——
2013-07-08$72.38$84.19567,800——
2013-07-05$71.35$82.99679,100——
2013-07-03$71.80$83.51460,100——
2013-07-02$71.36$83.00567,000——
2013-07-01$71.78$83.49586,300——
2013-06-28$70.77$82.32899,800——
2013-06-27$71.05$82.64460,900——
2013-06-26$70.25$81.71535,800——
2013-06-25$69.32$80.63878,900——
2013-06-24$69.00$80.261,372,000——
2013-06-21$70.19$81.641,322,700——
2013-06-20$70.35$81.831,070,100——
2013-06-19$70.98$82.56705,900——
2013-06-18$71.82$83.54659,100——
2013-06-17$71.14$82.75689,400——
2013-06-14$70.94$82.51689,900——
2013-06-13$71.84$83.561,025,900——
2013-06-12$70.60$82.121,422,400——
2013-06-11$70.18$81.63555,500——
2013-06-10$70.02$81.44476,500——
2013-06-07$69.49$80.83384,100——
2013-06-06$68.94$80.19608,400——
2013-06-05$68.73$79.94870,100——
2013-06-04$69.50$80.84832,100——
2013-06-03$69.87$81.27734,800——
2013-05-31$69.60$80.951,146,800——
2013-05-30$71.27$82.90776,400——
2013-05-29$71.29$82.92849,400——
2013-05-28$70.70$82.23625,800——
2013-05-24$70.69$82.22624,300——
2013-05-23$71.07$82.66881,900——
2013-05-22$71.70$83.40888,800——
2013-05-21$71.83$83.55644,500——
2013-05-20$71.62$83.30895,500——
2013-05-17$72.07$83.83757,700——
2013-05-16$71.50$83.161,073,400——
2013-05-15$72.53$84.051,632,700——
2013-05-14$72.16$83.62937,300——
2013-05-13$71.52$82.881,037,000——
2013-05-10$72.44$83.94581,500——
2013-05-09$72.24$83.71930,400——
2013-05-08$72.60$84.13810,700——
2013-05-07$71.51$82.871,271,200——
2013-05-06$71.32$82.65605,700——
2013-05-03$71.13$82.43885,700——
2013-05-02$70.45$81.64924,100——
2013-05-01$70.90$82.16796,800——
2013-04-30$72.21$83.681,082,400——
2013-04-29$71.81$83.21864,000——
2013-04-26$71.52$82.881,352,400——
2013-04-25$72.97$84.563,115,700——
2013-04-24$68.30$79.152,029,700——
2013-04-23$68.88$79.821,196,100——
2013-04-22$67.84$78.61887,600——
2013-04-19$68.26$79.101,061,300——
2013-04-18$67.25$77.931,210,800——
2013-04-17$66.51$77.071,472,300——
2013-04-16$66.40$76.951,831,100——
2013-04-15$66.78$77.391,572,100——
2013-04-12$69.24$80.242,870,900——
2013-04-11$67.62$78.361,440,300——
2013-04-10$67.90$78.682,199,300——
2013-04-09$68.45$79.321,809,600——
2013-04-08$69.49$80.531,326,500——
2013-04-05$69.41$80.431,282,700——
2013-04-04$70.50$81.70987,300——
2013-04-03$70.56$81.771,847,300——
2013-04-02$72.55$84.07927,500——
2013-04-01$73.51$85.18462,500——
2013-03-28$73.83$85.56964,800——
2013-03-27$73.66$85.36857,000——
2013-03-26$73.24$84.87946,100——
2013-03-25$73.28$84.92787,700——
2013-03-22$73.69$85.39888,500——
2013-03-21$73.65$85.351,123,300——
2013-03-20$75.16$87.10518,400——
2013-03-19$75.28$87.24549,300——
2013-03-18$75.38$87.35481,200——
2013-03-15$76.24$88.351,991,300——
2013-03-14$76.04$88.12753,600——
2013-03-13$75.57$87.571,069,800——
2013-03-12$75.29$87.25675,700——
2013-03-11$74.92$86.82662,800——
2013-03-08$75.40$87.37843,200——
2013-03-07$75.07$86.99582,900——
2013-03-06$75.39$87.361,026,200——
2013-03-05$74.60$86.45957,700——
2013-03-04$73.53$85.21874,400——
2013-03-01$73.15$84.771,452,700——
2013-02-28$74.11$85.881,036,400——
2013-02-27$73.89$85.621,251,000——
2013-02-26$72.78$84.341,166,400——
2013-02-25$72.64$84.181,058,500——
2013-02-22$73.39$85.05895,300——
2013-02-21$73.44$85.101,088,300——
2013-02-20$74.08$85.841,233,800——
2013-02-19$74.82$86.70872,900——
2013-02-15$74.91$86.811,796,100——
2013-02-14$73.99$85.741,554,900——
2013-02-13$73.41$85.071,202,100——
2013-02-12$73.63$85.011,501,200——
2013-02-11$73.61$84.992,367,100——
2013-02-08$74.00$85.442,413,900——
2013-02-07$72.12$83.275,985,900——
2013-02-06$79.38$91.651,595,000——
2013-02-05$79.92$92.271,277,900——
2013-02-04$79.40$91.67689,600——
2013-02-01$79.86$92.20666,200——
2013-01-31$79.66$91.971,436,600——
2013-01-30$78.56$90.70661,600——
2013-01-29$78.95$91.15613,700——
2013-01-28$79.10$91.33742,500——
2013-01-25$78.38$90.49856,900——
2013-01-24$78.52$90.661,242,600——
2013-01-23$77.83$89.86810,100——
2013-01-22$78.02$90.081,149,500——
2013-01-18$77.00$88.90556,200——
2013-01-17$77.18$89.11741,600——
2013-01-16$76.45$88.27707,900——
2013-01-15$75.78$87.49811,900——
2013-01-14$75.32$86.96712,800——
2013-01-11$74.74$86.29860,400——
2013-01-10$74.62$86.15442,900——
2013-01-09$74.40$85.90694,500——
2013-01-08$73.91$85.33560,700——
2013-01-07$74.23$85.70585,400——
2013-01-04$74.47$85.98822,700——
2013-01-03$73.77$85.17590,400——
2013-01-02$73.91$85.33663,500——