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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$65.58$93.40846,800——
2020-12-30$65.19$92.84663,500——
2020-12-29$63.44$90.35722,400——
2020-12-28$64.11$91.31494,600——
2020-12-24$64.33$91.62239,700——
2020-12-23$64.72$92.17505,800——
2020-12-22$64.09$91.281,124,700——
2020-12-21$64.82$92.32979,600——
2020-12-18$64.38$91.692,150,600——
2020-12-17$64.00$91.15953,500——
2020-12-16$64.63$92.05557,000——
2020-12-15$65.16$92.801,099,400——
2020-12-14$63.78$90.84997,700——
2020-12-11$66.04$94.051,884,300——
2020-12-10$64.50$91.862,047,500——
2020-12-09$63.50$90.442,088,500——
2020-12-08$61.35$87.371,205,300——
2020-12-07$60.78$86.56907,700——
2020-12-04$61.47$87.551,079,100——
2020-12-03$60.78$86.56923,800——
2020-12-02$59.31$84.47670,900——
2020-12-01$59.47$84.701,309,100——
2020-11-30$58.89$83.871,875,200——
2020-11-27$60.84$86.65405,600——
2020-11-25$61.83$88.061,407,600——
2020-11-24$62.65$89.232,134,700——
2020-11-23$59.93$85.351,224,200——
2020-11-20$58.74$83.66713,200——
2020-11-19$58.53$83.361,099,600——
2020-11-18$58.38$83.141,199,300——
2020-11-17$59.38$84.571,168,500——
2020-11-16$60.69$85.721,399,900——
2020-11-13$59.17$83.58838,600——
2020-11-12$57.99$81.91920,500——
2020-11-11$58.90$83.191,078,400——
2020-11-10$58.81$83.071,331,400——
2020-11-09$56.85$80.301,893,100——
2020-11-06$57.51$81.231,253,700——
2020-11-05$58.50$82.631,297,800——
2020-11-04$55.96$79.041,604,000——
2020-11-03$56.48$79.781,456,500——
2020-11-02$58.07$82.021,581,700——
2020-10-30$56.73$80.132,022,800——
2020-10-29$58.29$82.332,218,600——
2020-10-28$58.06$82.014,133,400——
2020-10-27$55.69$78.661,517,500——
2020-10-26$55.69$78.661,139,400——
2020-10-23$56.02$79.131,412,100——
2020-10-22$56.45$79.731,683,400——
2020-10-21$55.10$77.831,097,500——
2020-10-20$55.03$77.731,278,600——
2020-10-19$54.60$77.121,650,100——
2020-10-16$54.59$77.111,532,400——
2020-10-15$54.21$76.572,652,100——
2020-10-14$52.15$73.661,159,000——
2020-10-13$50.94$71.951,025,200——
2020-10-12$51.39$72.59916,800——
2020-10-09$50.47$71.291,589,200——
2020-10-08$49.02$69.241,524,000——
2020-10-07$49.06$69.301,441,100——
2020-10-06$47.60$67.231,065,600——
2020-10-05$47.24$66.72755,300——
2020-10-02$46.39$65.52553,600——
2020-10-01$45.82$64.72550,600——
2020-09-30$45.70$64.55889,000——
2020-09-29$45.18$63.82628,300——
2020-09-28$46.50$65.68912,800——
2020-09-25$46.09$65.101,568,700——
2020-09-24$44.65$63.071,196,400——
2020-09-23$44.66$63.081,087,100——
2020-09-22$45.98$64.95978,600——
2020-09-21$45.73$64.591,234,900——
2020-09-18$47.61$67.254,055,600——
2020-09-17$47.33$66.851,230,400——
2020-09-16$46.51$65.69871,400——
2020-09-15$46.37$65.501,319,700——
2020-09-14$46.25$65.33914,900——
2020-09-11$45.64$64.46688,100——
2020-09-10$45.39$64.11538,100——
2020-09-09$45.85$64.76598,900——
2020-09-08$45.22$63.87895,800——
2020-09-04$46.48$65.65654,300——
2020-09-03$45.76$64.63770,600——
2020-09-02$46.41$65.55809,600——
2020-09-01$45.47$64.22580,700——
2020-08-31$45.62$64.44961,500——
2020-08-28$46.67$65.92717,100——
2020-08-27$46.24$65.31542,500——
2020-08-26$46.65$65.89578,400——
2020-08-25$46.94$66.30906,500——
2020-08-24$46.83$66.15692,800——
2020-08-21$46.77$66.061,010,400——
2020-08-20$45.99$64.96888,400——
2020-08-19$46.69$65.95836,400——
2020-08-18$46.17$65.21635,700——
2020-08-17$46.39$65.52750,600——
2020-08-14$45.93$64.87838,700——
2020-08-13$46.47$64.93900,500——
2020-08-12$46.81$65.41744,500——
2020-08-11$46.72$65.28828,000——
2020-08-10$46.80$65.391,038,800——
2020-08-07$45.46$63.52808,700——
2020-08-06$44.70$62.46788,500——
2020-08-05$44.84$62.651,012,500——
2020-08-04$44.31$61.911,035,300——
2020-08-03$44.03$61.521,236,300——
2020-07-31$43.44$60.701,418,200——
2020-07-30$45.01$62.891,256,200——
2020-07-29$45.18$63.132,377,500——
2020-07-28$44.60$62.321,001,400——
2020-07-27$45.00$62.881,038,200——
2020-07-24$44.33$61.94895,900——
2020-07-23$44.78$62.571,142,900——
2020-07-22$43.37$60.60803,300——
2020-07-21$42.89$59.931,116,800——
2020-07-20$41.91$58.56927,300——
2020-07-17$43.06$60.17874,200——
2020-07-16$42.84$59.861,009,300——
2020-07-15$43.23$60.401,876,800——
2020-07-14$41.90$58.551,169,900——
2020-07-13$40.50$56.591,169,200——
2020-07-10$39.89$55.74975,800——
2020-07-09$38.23$53.42904,600——
2020-07-08$39.19$54.76893,000——
2020-07-07$39.64$55.391,011,600——
2020-07-06$40.49$56.581,297,900——
2020-07-02$39.78$55.581,555,000——
2020-07-01$40.13$56.071,560,900——
2020-06-30$41.13$57.471,095,600——
2020-06-29$40.81$57.02908,000——
2020-06-26$40.22$56.202,111,800——
2020-06-25$42.52$59.412,062,500——
2020-06-24$41.19$57.552,608,100——
2020-06-23$41.08$57.401,580,000——
2020-06-22$40.39$56.441,071,500——
2020-06-19$40.63$56.772,544,500——
2020-06-18$41.21$57.581,489,800——
2020-06-17$40.41$56.461,124,300——
2020-06-16$41.08$57.401,216,200——
2020-06-15$39.82$55.641,308,600——
2020-06-12$39.39$55.041,743,300——
2020-06-11$38.88$54.332,285,200——
2020-06-10$40.42$56.481,543,600——
2020-06-09$42.91$59.961,055,700——
2020-06-08$43.81$61.211,744,000——
2020-06-05$42.47$59.341,519,300——
2020-06-04$41.30$57.71967,300——
2020-06-03$41.39$57.831,493,300——
2020-06-02$39.87$55.711,743,200——
2020-06-01$39.22$54.801,622,400——
2020-05-29$39.02$54.523,154,000——
2020-05-28$38.87$54.311,436,000——
2020-05-27$39.36$55.003,097,300——
2020-05-26$37.72$52.702,626,600——
2020-05-22$35.38$49.441,406,100——
2020-05-21$35.53$49.641,246,300——
2020-05-20$35.59$49.731,325,500——
2020-05-19$35.14$49.101,291,100——
2020-05-18$35.43$49.511,794,400——
2020-05-15$34.33$47.971,424,100——
2020-05-14$34.77$47.881,446,800——
2020-05-13$34.35$47.311,610,300——
2020-05-12$34.63$47.691,397,900——
2020-05-11$34.67$47.751,805,400——
2020-05-08$36.53$50.311,632,400——
2020-05-07$36.37$50.092,962,500——
2020-05-06$34.20$47.105,259,600——
2020-05-05$37.94$52.25995,500——
2020-05-04$37.69$51.911,517,900——
2020-05-01$37.89$52.181,001,900——
2020-04-30$39.67$54.631,063,200——
2020-04-29$41.65$57.361,107,200——
2020-04-28$40.42$55.671,018,800——
2020-04-27$39.69$54.661,706,700——
2020-04-24$39.61$54.551,093,300——
2020-04-23$39.13$53.891,087,800——
2020-04-22$37.80$52.061,641,500——
2020-04-21$36.13$49.761,434,900——
2020-04-20$38.88$53.541,142,000——
2020-04-17$40.09$55.211,789,800——
2020-04-16$38.11$52.481,487,200——
2020-04-15$36.92$50.851,497,600——
2020-04-14$39.46$54.341,397,100——
2020-04-13$38.95$53.641,026,300——
2020-04-09$40.83$56.231,360,500——
2020-04-08$39.44$54.321,625,300——
2020-04-07$38.02$52.361,360,400——
2020-04-06$38.27$52.701,534,000——
2020-04-03$37.17$51.191,225,600——
2020-04-02$39.08$53.821,592,000——
2020-04-01$38.37$52.841,729,400——
2020-03-31$41.03$56.511,988,800——
2020-03-30$39.59$54.521,772,400——
2020-03-27$36.19$49.841,688,600——
2020-03-26$37.64$51.841,544,000——
2020-03-25$36.63$50.452,054,000——
2020-03-24$35.00$48.201,834,400——
2020-03-23$32.74$45.092,095,000——
2020-03-20$31.78$43.772,263,000——
2020-03-19$32.74$45.092,221,500——
2020-03-18$30.25$41.662,399,700——
2020-03-17$35.29$48.602,583,900——
2020-03-16$33.64$46.331,704,700——
2020-03-13$38.56$53.101,727,800——
2020-03-12$36.15$49.783,126,200——
2020-03-11$39.90$54.951,944,000——
2020-03-10$43.34$59.691,660,500——
2020-03-09$43.58$60.022,266,300——
2020-03-06$46.85$64.521,529,800——
2020-03-05$48.42$66.681,028,000——
2020-03-04$49.71$68.461,650,600——
2020-03-03$48.56$66.881,125,200——
2020-03-02$49.03$67.521,794,300——
2020-02-28$46.95$64.662,186,500——
2020-02-27$47.85$65.901,615,500——
2020-02-26$50.53$69.591,324,800——
2020-02-25$51.02$70.261,263,800——
2020-02-24$53.02$73.021,212,000——
2020-02-21$53.23$73.31579,700——
2020-02-20$53.98$74.34853,800——
2020-02-19$53.76$74.041,077,400——
2020-02-18$53.60$73.821,092,300——
2020-02-14$54.22$74.671,301,100——
2020-02-13$55.77$76.802,246,300——
2020-02-12$55.02$75.082,763,800——
2020-02-11$55.00$75.061,713,100——
2020-02-10$54.67$74.611,519,200——
2020-02-07$54.08$73.80879,400——
2020-02-06$53.64$73.20887,700——
2020-02-05$54.36$74.18919,100——
2020-02-04$52.98$72.30780,900——
2020-02-03$52.99$72.31887,700——
2020-01-31$52.43$71.55978,100——
2020-01-30$52.47$71.60956,200——
2020-01-29$51.05$69.67800,700——
2020-01-28$51.61$70.431,444,200——
2020-01-27$51.84$70.741,383,100——
2020-01-24$54.32$74.13802,000——
2020-01-23$55.60$75.88593,600——
2020-01-22$55.88$76.26822,700——
2020-01-21$56.41$76.98940,300——
2020-01-17$56.06$76.501,316,800——
2020-01-16$56.32$76.86692,700——
2020-01-15$55.38$75.57532,000——
2020-01-14$55.60$75.88674,600——
2020-01-13$55.78$76.12708,700——
2020-01-10$55.66$75.96673,300——
2020-01-09$55.98$76.39799,600——
2020-01-08$56.39$76.95827,500——
2020-01-07$57.04$77.84728,600——
2020-01-06$57.52$78.501,388,700——
2020-01-03$57.94$79.07782,400——
2020-01-02$57.56$78.55574,600——