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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$57.55$78.54634,000——
2019-12-30$57.15$77.99445,700——
2019-12-27$57.37$78.29437,000——
2019-12-26$57.38$78.30552,600——
2019-12-24$57.05$77.85177,700——
2019-12-23$56.97$77.74567,900——
2019-12-20$57.55$78.542,031,000——
2019-12-19$55.98$76.39709,900——
2019-12-18$56.14$76.611,141,000——
2019-12-17$55.84$76.20949,200——
2019-12-16$55.92$76.31778,500——
2019-12-13$55.77$76.11854,100——
2019-12-12$55.93$76.33768,200——
2019-12-11$55.28$75.44793,900——
2019-12-10$54.71$74.661,110,800——
2019-12-09$53.40$72.87653,800——
2019-12-06$53.72$73.31552,400——
2019-12-05$53.51$73.02792,000——
2019-12-04$53.10$72.46731,300——
2019-12-03$52.86$72.14764,100——
2019-12-02$53.54$73.06560,800——
2019-11-29$53.38$72.85415,500——
2019-11-27$53.45$72.94701,200——
2019-11-26$53.28$72.71880,700——
2019-11-25$53.88$73.53692,600——
2019-11-22$54.08$73.80493,700——
2019-11-21$54.64$74.56616,600——
2019-11-20$55.30$75.471,610,700——
2019-11-19$55.66$75.961,253,900——
2019-11-18$54.68$74.62688,900——
2019-11-15$56.19$76.68921,300——
2019-11-14$55.45$74.99702,900——
2019-11-13$55.20$74.65694,300——
2019-11-12$55.72$75.35825,700——
2019-11-11$55.82$75.49726,100——
2019-11-08$55.89$75.58535,100——
2019-11-07$55.45$74.99691,400——
2019-11-06$55.21$74.66760,800——
2019-11-05$55.59$75.181,102,800——
2019-11-04$56.26$76.081,194,200——
2019-11-01$54.22$73.321,204,500——
2019-10-31$54.00$73.031,255,400——
2019-10-30$52.76$71.352,271,900——
2019-10-29$56.19$75.991,177,000——
2019-10-28$55.53$75.10621,000——
2019-10-25$55.24$74.70525,400——
2019-10-24$54.64$73.89462,600——
2019-10-23$55.45$74.99647,700——
2019-10-22$55.40$74.92905,800——
2019-10-21$55.15$74.58716,000——
2019-10-18$54.70$73.97982,700——
2019-10-17$55.05$74.45813,000——
2019-10-16$55.40$74.92861,100——
2019-10-15$57.13$77.26888,500——
2019-10-14$56.55$76.481,161,500——
2019-10-11$56.21$76.021,086,900——
2019-10-10$55.38$74.89830,500——
2019-10-09$54.83$74.15667,900——
2019-10-08$54.42$73.60809,200——
2019-10-07$55.63$75.23684,400——
2019-10-04$56.29$76.12638,800——
2019-10-03$55.79$75.45666,300——
2019-10-02$55.86$75.54699,500——
2019-10-01$56.39$76.261,100,600——
2019-09-30$56.62$76.57847,400——
2019-09-27$56.54$76.46532,900——
2019-09-26$56.56$76.491,082,000——
2019-09-25$56.08$75.84869,300——
2019-09-24$55.55$75.12940,500——
2019-09-23$55.97$75.69848,200——
2019-09-20$55.96$75.681,698,000——
2019-09-19$56.15$75.93683,900——
2019-09-18$56.98$77.06928,500——
2019-09-17$56.66$76.62769,400——
2019-09-16$57.82$78.19751,200——
2019-09-13$56.83$76.852,088,100——
2019-09-12$57.50$77.76812,800——
2019-09-11$57.97$78.40869,400——
2019-09-10$56.99$77.071,088,400——
2019-09-09$57.10$77.22991,500——
2019-09-06$55.80$75.46659,400——
2019-09-05$55.22$74.68707,000——
2019-09-04$53.90$72.89788,500——
2019-09-03$53.36$72.16744,100——
2019-08-30$53.41$72.231,013,500——
2019-08-29$52.62$71.16969,900——
2019-08-28$52.44$70.921,004,000——
2019-08-27$52.58$71.111,119,500——
2019-08-26$53.51$72.36844,000——
2019-08-23$53.22$71.97873,200——
2019-08-22$54.90$74.24775,000——
2019-08-21$54.70$73.97918,500——
2019-08-20$53.90$72.89951,400——
2019-08-19$55.01$74.39775,300——
2019-08-16$54.87$73.53824,500——
2019-08-15$53.82$72.12902,200——
2019-08-14$53.34$71.481,182,900——
2019-08-13$53.47$71.651,400,500——
2019-08-12$53.36$71.501,461,000——
2019-08-09$57.22$76.68693,300——
2019-08-08$58.10$77.861,587,600——
2019-08-07$56.27$75.40879,500——
2019-08-06$56.07$75.141,271,000——
2019-08-05$55.30$74.101,268,500——
2019-08-02$57.19$76.64898,200——
2019-08-01$57.92$77.611,750,900——
2019-07-31$58.43$78.302,253,700——
2019-07-30$56.36$75.521,476,000——
2019-07-29$56.58$75.821,061,800——
2019-07-26$56.93$76.29974,600——
2019-07-25$56.63$75.891,016,300——
2019-07-24$56.87$76.21791,400——
2019-07-23$56.97$76.34863,900——
2019-07-22$56.34$75.501,312,800——
2019-07-19$55.57$74.47671,100——
2019-07-18$55.83$74.81610,700——
2019-07-17$55.67$74.60666,400——
2019-07-16$55.84$74.83685,200——
2019-07-15$56.78$76.09633,100——
2019-07-12$56.86$76.19789,800——
2019-07-11$56.55$75.78506,600——
2019-07-10$57.19$76.641,214,700——
2019-07-09$57.29$76.77738,000——
2019-07-08$56.97$76.34633,300——
2019-07-05$56.61$75.86434,000——
2019-07-03$56.73$76.02373,900——
2019-07-02$56.41$75.59783,600——
2019-07-01$56.29$75.43861,800——
2019-06-28$55.71$74.651,590,500——
2019-06-27$55.10$73.841,082,500——
2019-06-26$55.63$74.55651,700——
2019-06-25$55.88$74.881,934,700——
2019-06-24$57.49$77.04982,500——
2019-06-21$57.55$77.122,591,800——
2019-06-20$57.61$77.201,328,000——
2019-06-19$57.36$76.863,198,500——
2019-06-18$57.98$77.692,046,000——
2019-06-17$57.51$77.071,182,700——
2019-06-14$57.86$77.531,059,100——
2019-06-13$57.50$77.05621,700——
2019-06-12$57.10$76.521,713,200——
2019-06-11$56.20$75.311,423,700——
2019-06-10$56.40$75.582,316,800——
2019-06-07$55.15$73.902,378,800——
2019-06-06$55.10$73.841,095,300——
2019-06-05$54.53$73.07922,100——
2019-06-04$54.75$73.371,156,900——
2019-06-03$54.60$73.171,952,500——
2019-05-31$52.29$70.071,756,800——
2019-05-30$51.18$68.581,267,800——
2019-05-29$51.81$69.431,799,000——
2019-05-28$50.62$67.832,009,400——
2019-05-24$50.55$67.741,073,100——
2019-05-23$51.42$68.901,396,600——
2019-05-22$51.90$69.551,447,200——
2019-05-21$51.98$69.651,917,700——
2019-05-20$51.83$69.451,341,100——
2019-05-17$52.23$69.991,583,400——
2019-05-16$53.29$70.74713,500——
2019-05-15$53.27$70.71998,200——
2019-05-14$52.65$69.89930,700——
2019-05-13$52.49$69.681,073,000——
2019-05-10$53.76$71.361,683,000——
2019-05-09$53.17$70.581,512,300——
2019-05-08$53.44$70.942,826,500——
2019-05-07$49.98$66.351,440,400——
2019-05-06$50.65$67.241,049,200——
2019-05-03$51.15$67.90813,600——
2019-05-02$51.13$67.871,355,600——
2019-05-01$52.16$69.241,423,700——
2019-04-30$52.41$69.572,208,300——
2019-04-29$50.12$66.532,056,700——
2019-04-26$48.97$65.012,298,300——
2019-04-25$48.60$64.513,155,400——
2019-04-24$51.12$67.861,783,000——
2019-04-23$51.25$68.03992,900——
2019-04-22$51.31$68.111,290,100——
2019-04-18$51.13$67.871,253,300——
2019-04-17$51.55$68.43992,800——
2019-04-16$51.74$68.681,386,000——
2019-04-15$52.48$69.662,205,300——
2019-04-12$52.65$69.891,105,500——
2019-04-11$52.96$70.30746,800——
2019-04-10$52.99$70.34931,500——
2019-04-09$53.11$70.501,884,700——
2019-04-08$53.53$71.061,593,000——
2019-04-05$53.25$70.692,122,800——
2019-04-04$53.22$70.651,455,500——
2019-04-03$51.89$68.881,278,600——
2019-04-02$52.16$69.241,052,500——
2019-04-01$52.81$70.101,029,700——
2019-03-29$53.07$70.451,248,900——
2019-03-28$52.20$69.29886,600——
2019-03-27$51.81$68.781,311,900——
2019-03-26$51.59$68.481,360,300——
2019-03-25$51.44$68.282,451,900——
2019-03-22$51.70$68.632,028,200——
2019-03-21$52.29$69.411,346,200——
2019-03-20$51.41$68.241,151,600——
2019-03-19$52.05$69.091,586,000——
2019-03-18$52.22$69.322,890,000——
2019-03-15$52.86$70.173,472,200——
2019-03-14$52.05$69.091,783,300——
2019-03-13$52.02$69.052,207,500——
2019-03-12$52.00$69.031,600,900——
2019-03-11$51.64$68.552,452,300——
2019-03-08$50.23$66.681,516,400——
2019-03-07$50.58$67.144,422,900——
2019-03-06$51.02$67.732,341,600——
2019-03-05$52.20$69.292,270,400——
2019-03-04$52.81$70.101,546,100——
2019-03-01$53.00$70.361,348,500——
2019-02-28$53.08$70.462,491,500——
2019-02-27$53.03$70.402,438,600——
2019-02-26$52.86$70.172,788,800——
2019-02-25$53.43$70.933,167,000——
2019-02-22$51.77$68.723,147,500——
2019-02-21$53.48$70.995,792,300——
2019-02-20$52.70$69.962,009,400——
2019-02-19$52.65$69.891,103,700——
2019-02-15$52.31$69.441,135,700——
2019-02-14$52.91$69.57659,400——
2019-02-13$53.17$69.911,024,600——
2019-02-12$52.69$69.281,391,300——
2019-02-11$52.34$68.821,121,600——
2019-02-08$53.03$69.73644,000——
2019-02-07$53.61$70.49772,600——
2019-02-06$54.23$71.31448,500——
2019-02-05$53.99$70.99962,400——
2019-02-04$54.11$71.15966,400——
2019-02-01$54.96$72.27656,800——
2019-01-31$55.07$72.411,118,400——
2019-01-30$54.41$71.54943,400——
2019-01-29$53.71$70.62910,400——
2019-01-28$53.93$70.911,531,700——
2019-01-25$53.29$70.071,243,200——
2019-01-24$53.09$69.812,129,500——
2019-01-23$52.67$69.262,112,700——
2019-01-22$51.89$68.232,453,900——
2019-01-18$53.03$69.732,104,300——
2019-01-17$52.34$68.822,446,700——
2019-01-16$52.37$68.864,166,500——
2019-01-15$53.23$69.992,250,600——
2019-01-14$54.56$71.741,228,000——
2019-01-11$55.72$73.271,089,100——
2019-01-10$56.67$74.521,235,000——
2019-01-09$57.05$75.022,340,500——
2019-01-08$55.73$73.281,247,000——
2019-01-07$55.35$72.782,636,400——
2019-01-04$54.89$72.181,011,600——
2019-01-03$53.41$70.231,257,400——
2019-01-02$53.43$70.261,171,500——