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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$93.36$136.24480,600——
2021-12-30$92.06$134.35411,300——
2021-12-29$92.21$134.56482,500——
2021-12-28$91.73$133.86456,000——
2021-12-27$91.06$132.89366,800——
2021-12-23$90.16$131.57481,200——
2021-12-22$89.00$129.88938,700——
2021-12-21$88.27$128.811,015,000——
2021-12-20$85.82$125.24818,400——
2021-12-17$88.08$128.541,070,100——
2021-12-16$88.27$128.81810,000——
2021-12-15$87.78$128.10611,100——
2021-12-14$87.08$127.08729,800——
2021-12-13$87.86$128.22962,600——
2021-12-10$86.91$126.83942,000——
2021-12-09$85.48$124.74934,900——
2021-12-08$87.02$126.99630,100——
2021-12-07$87.78$128.10743,300——
2021-12-06$86.56$126.321,043,700——
2021-12-03$86.62$126.411,486,800——
2021-12-02$86.05$125.571,328,000——
2021-12-01$84.49$123.301,022,600——
2021-11-30$86.57$126.332,229,700——
2021-11-29$90.58$132.19944,100——
2021-11-26$90.48$132.04902,400——
2021-11-24$92.84$135.48841,600——
2021-11-23$94.30$137.61640,900——
2021-11-22$94.21$137.48973,400——
2021-11-19$94.11$137.34878,200——
2021-11-18$96.02$140.12848,400——
2021-11-17$95.63$139.561,272,700——
2021-11-16$95.73$138.941,114,900——
2021-11-15$96.15$139.54977,400——
2021-11-12$95.13$138.06981,600——
2021-11-11$93.96$136.37828,300——
2021-11-10$92.30$133.961,076,400——
2021-11-09$92.89$134.81769,900——
2021-11-08$92.49$134.23550,600——
2021-11-05$92.92$134.86887,100——
2021-11-04$92.57$134.35958,800——
2021-11-03$91.46$132.741,451,800——
2021-11-02$91.13$132.26910,100——
2021-11-01$92.12$133.701,447,900——
2021-10-29$92.64$134.451,302,600——
2021-10-28$92.91$134.842,044,100——
2021-10-27$90.62$131.522,073,000——
2021-10-26$87.25$126.631,050,500——
2021-10-25$88.32$128.18773,200——
2021-10-22$88.33$128.20665,500——
2021-10-21$87.69$127.27683,600——
2021-10-20$87.58$127.11996,800——
2021-10-19$86.47$125.50538,100——
2021-10-18$85.68$124.35483,200——
2021-10-15$85.62$124.26625,500——
2021-10-14$85.87$124.63862,900——
2021-10-13$84.06$122.00844,200——
2021-10-12$84.47$122.59619,600——
2021-10-11$84.94$123.28689,700——
2021-10-08$84.36$122.43529,100——
2021-10-07$84.50$122.64677,300——
2021-10-06$83.93$121.81952,600——
2021-10-05$84.12$122.091,433,800——
2021-10-04$82.59$119.86835,600——
2021-10-01$82.52$119.76952,600——
2021-09-30$81.32$118.021,241,000——
2021-09-29$80.94$117.47695,400——
2021-09-28$80.68$117.091,105,200——
2021-09-27$80.34$116.60922,100——
2021-09-24$78.77$114.32827,400——
2021-09-23$78.69$114.20609,700——
2021-09-22$77.29$112.171,692,900——
2021-09-21$77.11$111.91759,100——
2021-09-20$77.12$111.93925,500——
2021-09-17$80.58$116.951,923,900——
2021-09-16$81.09$117.691,034,700——
2021-09-15$81.13$117.751,844,900——
2021-09-14$76.98$111.721,016,900——
2021-09-13$77.25$112.11877,400——
2021-09-10$76.14$110.50758,900——
2021-09-09$75.65$109.791,016,600——
2021-09-08$76.49$111.011,333,300——
2021-09-07$77.05$111.821,319,400——
2021-09-03$77.39$112.32609,600——
2021-09-02$77.19$112.031,039,900——
2021-09-01$75.76$109.95676,000——
2021-08-31$75.71$109.881,082,000——
2021-08-30$75.73$109.91544,600——
2021-08-27$77.12$111.93787,000——
2021-08-26$75.30$109.28510,600——
2021-08-25$76.37$110.84629,600——
2021-08-24$75.54$109.63679,700——
2021-08-23$74.86$108.65823,500——
2021-08-20$73.62$106.851,280,500——
2021-08-19$74.47$108.081,104,700——
2021-08-18$77.21$112.06569,400——
2021-08-17$78.81$113.62934,000——
2021-08-16$79.58$114.73675,500——
2021-08-13$79.17$114.14683,200——
2021-08-12$79.09$114.02602,700——
2021-08-11$79.24$114.24780,300——
2021-08-10$78.65$113.39710,400——
2021-08-09$77.35$111.51740,100——
2021-08-06$76.56$110.37664,500——
2021-08-05$74.96$108.07703,100——
2021-08-04$75.28$108.53959,400——
2021-08-03$77.24$111.351,006,400——
2021-08-02$76.69$110.561,150,000——
2021-07-30$77.63$111.921,317,400——
2021-07-29$79.61$114.771,374,400——
2021-07-28$78.51$113.182,770,400——
2021-07-27$75.20$108.411,494,000——
2021-07-26$74.72$107.721,307,400——
2021-07-23$74.94$108.041,008,700——
2021-07-22$74.55$107.481,345,800——
2021-07-21$75.90$109.422,000,100——
2021-07-20$74.78$107.811,290,600——
2021-07-19$73.78$106.371,754,900——
2021-07-16$73.59$106.091,197,800——
2021-07-15$75.70$109.13759,400——
2021-07-14$75.94$109.48975,800——
2021-07-13$76.34$110.06959,500——
2021-07-12$77.53$111.771,117,700——
2021-07-09$77.45$111.661,280,800——
2021-07-08$76.14$109.771,034,900——
2021-07-07$77.80$112.161,760,000——
2021-07-06$77.67$111.971,249,700——
2021-07-02$79.69$114.89954,500——
2021-07-01$79.42$114.501,306,600——
2021-06-30$78.15$112.671,093,400——
2021-06-29$79.54$114.671,376,100——
2021-06-28$79.35$114.401,171,500——
2021-06-25$79.11$114.052,197,200——
2021-06-24$80.29$115.75970,500——
2021-06-23$79.99$115.321,153,400——
2021-06-22$79.77$115.001,587,100——
2021-06-21$80.18$115.592,165,600——
2021-06-18$77.20$111.303,735,900——
2021-06-17$78.01$112.463,322,300——
2021-06-16$80.44$115.971,466,700——
2021-06-15$81.45$117.421,527,300——
2021-06-14$82.62$119.111,595,600——
2021-06-11$84.70$122.111,463,700——
2021-06-10$87.53$126.19591,200——
2021-06-09$88.79$128.00851,800——
2021-06-08$89.75$129.391,199,400——
2021-06-07$89.60$129.17931,700——
2021-06-04$89.11$128.47817,800——
2021-06-03$88.94$128.221,048,700——
2021-06-02$88.57$127.691,226,800——
2021-06-01$89.36$128.831,341,800——
2021-05-28$86.82$125.161,093,200——
2021-05-27$87.01$125.441,879,800——
2021-05-26$87.84$126.631,110,800——
2021-05-25$87.02$125.451,102,800——
2021-05-24$86.80$125.14500,100——
2021-05-21$86.85$125.211,194,400——
2021-05-20$85.49$123.251,527,200——
2021-05-19$85.97$123.941,039,600——
2021-05-18$87.77$126.53970,100——
2021-05-17$89.54$128.36997,800——
2021-05-14$90.63$129.93782,500——
2021-05-13$89.31$128.04536,000——
2021-05-12$88.36$126.671,077,400——
2021-05-11$90.77$130.13963,000——
2021-05-10$90.54$129.80971,300——
2021-05-07$91.32$130.921,413,400——
2021-05-06$88.97$127.551,031,700——
2021-05-05$90.00$129.021,359,600——
2021-05-04$87.03$124.772,540,900——
2021-05-03$85.83$123.051,812,200——
2021-04-30$84.42$121.02925,900——
2021-04-29$85.46$122.52953,800——
2021-04-28$85.65$122.791,091,600——
2021-04-27$88.34$126.642,000,800——
2021-04-26$86.05$123.361,345,300——
2021-04-23$85.10$122.001,209,000——
2021-04-22$83.35$119.491,270,400——
2021-04-21$82.80$118.701,318,900——
2021-04-20$81.31$116.57909,600——
2021-04-19$83.18$119.251,191,400——
2021-04-16$83.62$119.881,445,300——
2021-04-15$80.91$115.991,216,200——
2021-04-14$80.03$114.73974,100——
2021-04-13$77.68$111.36604,900——
2021-04-12$79.26$113.63612,300——
2021-04-09$79.45$113.90605,200——
2021-04-08$78.39$112.38984,700——
2021-04-07$78.58$112.65503,500——
2021-04-06$79.31$113.70795,600——
2021-04-05$78.94$113.17722,300——
2021-04-01$80.20$114.981,146,700——
2021-03-31$79.27$113.641,122,300——
2021-03-30$79.81$114.421,259,600——
2021-03-29$77.68$111.361,124,300——
2021-03-26$79.28$113.66944,400——
2021-03-25$77.10$110.531,572,000——
2021-03-24$75.53$108.28882,800——
2021-03-23$75.58$108.35974,200——
2021-03-22$77.66$111.33724,600——
2021-03-19$78.18$112.081,602,500——
2021-03-18$78.53$112.58854,400——
2021-03-17$79.06$113.34897,100——
2021-03-16$78.98$113.23851,300——
2021-03-15$79.24$113.60861,800——
2021-03-12$80.78$115.811,498,000——
2021-03-11$81.46$116.781,365,800——
2021-03-10$80.52$115.431,484,600——
2021-03-09$79.06$113.341,070,900——
2021-03-08$78.46$112.481,519,500——
2021-03-05$77.72$111.421,545,500——
2021-03-04$76.06$109.042,219,200——
2021-03-03$78.45$112.471,755,200——
2021-03-02$79.26$113.631,252,200——
2021-03-01$78.68$112.801,933,400——
2021-02-26$76.58$109.792,194,000——
2021-02-25$74.72$107.121,310,400——
2021-02-24$76.76$110.041,396,100——
2021-02-23$77.41$110.981,793,400——
2021-02-22$78.19$112.092,058,400——
2021-02-19$76.38$109.501,420,900——
2021-02-18$74.74$107.152,139,000——
2021-02-17$78.00$111.822,181,700——
2021-02-16$79.31$113.701,910,000——
2021-02-12$78.00$111.822,406,100——
2021-02-11$76.21$108.541,804,200——
2021-02-10$74.69$106.374,037,600——
2021-02-09$75.43$107.432,502,500——
2021-02-08$74.11$105.551,577,600——
2021-02-05$73.09$104.092,892,000——
2021-02-04$71.58$101.941,028,200——
2021-02-03$70.50$100.411,637,200——
2021-02-02$69.50$98.981,361,300——
2021-02-01$67.27$95.811,176,900——
2021-01-29$65.44$93.20955,400——
2021-01-28$66.65$94.921,590,200——
2021-01-27$63.91$91.022,061,000——
2021-01-26$66.65$94.921,227,200——
2021-01-25$67.72$96.451,588,100——
2021-01-22$68.60$97.701,138,000——
2021-01-21$68.68$97.811,122,700——
2021-01-20$70.91$100.99963,500——
2021-01-19$70.65$100.621,521,500——
2021-01-15$70.66$100.631,149,100——
2021-01-14$72.25$102.901,609,100——
2021-01-13$70.43$100.311,979,300——
2021-01-12$69.69$99.25753,300——
2021-01-11$69.72$99.301,156,000——
2021-01-08$70.20$99.981,019,600——
2021-01-07$69.44$98.901,284,000——
2021-01-06$70.17$99.942,892,400——
2021-01-05$67.40$95.991,382,600——
2021-01-04$65.71$93.581,255,400——