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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$100.95$154.53745,800——
2023-12-28$101.62$155.55869,700——
2023-12-27$102.01$156.15665,300——
2023-12-26$102.49$156.89484,900——
2023-12-22$101.64$155.58741,100——
2023-12-21$101.23$154.961,460,100——
2023-12-20$101.58$155.491,125,400——
2023-12-19$105.27$161.141,495,800——
2023-12-18$103.73$158.781,946,400——
2023-12-15$104.78$160.392,730,800——
2023-12-14$105.31$161.201,500,200——
2023-12-13$105.13$160.931,616,100——
2023-12-12$104.38$159.781,103,300——
2023-12-11$105.00$160.73958,000——
2023-12-08$104.50$159.96700,900——
2023-12-07$104.10$159.351,191,000——
2023-12-06$104.21$159.521,211,300——
2023-12-05$106.10$162.411,061,200——
2023-12-04$107.74$164.921,225,300——
2023-12-01$109.21$167.171,034,500——
2023-11-30$109.87$168.181,751,100——
2023-11-29$108.10$165.47603,700——
2023-11-28$108.41$165.95703,100——
2023-11-27$107.54$164.62901,400——
2023-11-24$108.01$165.34367,000——
2023-11-22$109.54$167.681,037,600——
2023-11-21$108.20$165.63839,500——
2023-11-20$107.70$164.86955,000——
2023-11-17$106.80$163.48730,900——
2023-11-16$105.93$162.151,102,500——
2023-11-15$106.79$162.451,041,000——
2023-11-14$106.20$161.56787,300——
2023-11-13$104.08$158.33938,700——
2023-11-10$104.53$159.01804,400——
2023-11-09$103.87$158.011,206,500——
2023-11-08$102.76$156.321,142,700——
2023-11-07$104.62$159.15677,000——
2023-11-06$105.42$160.37793,000——
2023-11-03$106.06$161.34855,500——
2023-11-02$105.47$160.441,056,900——
2023-11-01$106.06$161.34902,700——
2023-10-31$105.98$161.221,042,600——
2023-10-30$106.46$161.95973,900——
2023-10-27$105.42$160.371,007,700——
2023-10-26$106.38$161.831,876,100——
2023-10-25$102.18$155.441,244,800——
2023-10-24$100.72$153.221,034,400——
2023-10-23$101.44$154.311,198,400——
2023-10-20$101.60$154.561,302,800——
2023-10-19$103.65$157.68920,600——
2023-10-18$105.31$160.201,233,000——
2023-10-17$105.12$159.91852,600——
2023-10-16$103.33$157.191,058,100——
2023-10-13$102.17$155.421,153,900——
2023-10-12$101.28$154.071,453,100——
2023-10-11$101.99$155.152,348,300——
2023-10-10$104.49$158.951,467,700——
2023-10-09$105.49$160.481,282,000——
2023-10-06$103.12$156.871,296,700——
2023-10-05$103.84$157.971,177,700——
2023-10-04$104.52$159.001,082,800——
2023-10-03$105.73$160.841,395,900——
2023-10-02$106.69$162.301,306,800——
2023-09-29$108.25$164.671,560,600——
2023-09-28$110.61$168.26984,900——
2023-09-27$109.57$166.681,144,100——
2023-09-26$108.96$165.751,198,100——
2023-09-25$110.69$168.391,010,400——
2023-09-22$110.40$167.941,065,800——
2023-09-21$113.23$172.251,026,800——
2023-09-20$112.59$171.28647,700——
2023-09-19$112.87$171.70947,900——
2023-09-18$113.93$173.31963,000——
2023-09-15$112.41$171.001,902,100——
2023-09-14$115.30$175.40835,600——
2023-09-13$113.15$172.131,193,300——
2023-09-12$114.41$174.04931,000——
2023-09-11$114.87$174.741,068,300——
2023-09-08$112.38$170.96911,100——
2023-09-07$112.46$171.081,345,500——
2023-09-06$110.81$168.571,064,100——
2023-09-05$113.09$172.04794,100——
2023-09-01$115.02$174.97912,000——
2023-08-31$114.32$173.91972,800——
2023-08-30$114.50$174.18798,700——
2023-08-29$113.88$173.24828,500——
2023-08-28$113.56$172.75725,700——
2023-08-25$112.71$171.46853,300——
2023-08-24$112.09$170.52784,200——
2023-08-23$112.12$170.561,085,200——
2023-08-22$111.39$169.451,048,800——
2023-08-21$112.99$171.88894,200——
2023-08-18$112.53$171.18999,700——
2023-08-17$111.07$168.961,137,600——
2023-08-16$111.26$168.24937,300——
2023-08-15$111.60$168.761,138,400——
2023-08-14$112.88$170.69962,300——
2023-08-11$112.23$169.71847,300——
2023-08-10$112.14$169.571,169,300——
2023-08-09$112.70$170.42986,100——
2023-08-08$114.09$172.521,898,900——
2023-08-07$115.98$175.381,537,500——
2023-08-04$114.71$173.461,664,600——
2023-08-03$114.39$172.981,680,300——
2023-08-02$112.89$170.712,942,000——
2023-08-01$108.42$163.951,396,600——
2023-07-31$108.67$164.331,391,800——
2023-07-28$108.36$163.86771,900——
2023-07-27$107.85$163.09940,200——
2023-07-26$108.75$164.45927,800——
2023-07-25$108.00$163.311,416,400——
2023-07-24$106.08$160.41699,800——
2023-07-21$104.84$158.54907,000——
2023-07-20$105.59$159.671,239,500——
2023-07-19$103.93$157.161,107,700——
2023-07-18$102.98$155.721,249,100——
2023-07-17$101.71$153.801,178,100——
2023-07-14$99.67$150.72626,000——
2023-07-13$100.55$152.05860,700——
2023-07-12$100.66$152.22979,200——
2023-07-11$102.11$154.411,106,700——
2023-07-10$100.18$151.491,395,100——
2023-07-07$100.99$152.712,088,800——
2023-07-06$98.29$148.631,365,000——
2023-07-05$98.46$148.891,496,400——
2023-07-03$97.12$146.86831,000——
2023-06-30$94.35$142.671,407,000——
2023-06-29$92.81$140.34916,500——
2023-06-28$91.81$138.831,530,400——
2023-06-27$92.41$139.741,169,200——
2023-06-26$92.88$140.451,216,800——
2023-06-23$94.04$142.201,755,500——
2023-06-22$93.27$141.041,234,200——
2023-06-21$91.82$138.852,009,800——
2023-06-20$93.51$141.401,613,500——
2023-06-16$96.43$145.822,803,900——
2023-06-15$94.20$142.451,799,700——
2023-06-14$95.32$144.141,476,200——
2023-06-13$96.17$145.432,517,100——
2023-06-12$93.79$141.831,199,200——
2023-06-09$93.62$141.57961,600——
2023-06-08$91.18$137.882,364,200——
2023-06-07$94.19$142.431,437,000——
2023-06-06$92.43$139.77656,500——
2023-06-05$91.74$138.73968,000——
2023-06-02$92.28$139.541,123,800——
2023-06-01$91.02$137.641,181,900——
2023-05-31$92.64$140.091,600,000——
2023-05-30$93.94$142.051,124,300——
2023-05-26$94.30$142.601,510,300——
2023-05-25$93.61$141.554,139,100——
2023-05-24$90.46$136.79922,400——
2023-05-23$91.81$138.83908,200——
2023-05-22$90.47$136.81738,600——
2023-05-19$90.45$136.781,121,100——
2023-05-18$88.82$134.31889,000——
2023-05-17$89.69$134.68848,500——
2023-05-16$89.11$133.81988,600——
2023-05-15$91.99$138.141,015,500——
2023-05-12$90.30$135.60769,100——
2023-05-11$89.97$135.101,067,900——
2023-05-10$89.59$134.53981,000——
2023-05-09$89.30$134.101,094,100——
2023-05-08$90.21$135.461,180,300——
2023-05-05$90.55$135.97990,300——
2023-05-04$89.35$134.171,084,300——
2023-05-03$90.79$136.331,681,800——
2023-05-02$91.15$136.871,226,400——
2023-05-01$92.54$138.96838,300——
2023-04-28$93.60$140.55693,300——
2023-04-27$92.69$139.19819,200——
2023-04-26$92.03$138.201,093,400——
2023-04-25$91.38$137.221,781,200——
2023-04-24$95.24$143.02859,400——
2023-04-21$95.10$142.81715,000——
2023-04-20$96.39$144.74798,900——
2023-04-19$96.75$145.28776,200——
2023-04-18$97.80$146.86951,200——
2023-04-17$95.75$143.78992,500——
2023-04-14$94.40$141.751,019,700——
2023-04-13$93.30$140.101,347,700——
2023-04-12$94.53$141.951,096,000——
2023-04-11$95.22$142.991,017,800——
2023-04-10$94.17$141.41841,100——
2023-04-06$92.46$138.841,528,400——
2023-04-05$92.24$138.511,774,700——
2023-04-04$94.51$141.921,571,600——
2023-04-03$96.66$145.151,067,800——
2023-03-31$95.52$143.441,290,300——
2023-03-30$95.34$143.171,337,400——
2023-03-29$97.00$145.661,430,400——
2023-03-28$96.60$145.061,319,000——
2023-03-27$95.83$143.901,322,000——
2023-03-24$93.93$141.051,370,900——
2023-03-23$93.54$140.461,552,900——
2023-03-22$95.64$143.621,097,600——
2023-03-21$97.20$145.961,623,100——
2023-03-20$95.04$142.722,494,300——
2023-03-17$92.11$138.323,876,800——
2023-03-16$96.72$145.242,212,300——
2023-03-15$96.79$145.346,957,200——
2023-03-14$104.62$157.1039,934,100——
2023-03-13$91.39$137.231,760,600——
2023-03-10$92.55$138.981,040,700——
2023-03-09$94.91$142.521,016,300——
2023-03-08$96.82$145.39630,900——
2023-03-07$97.18$145.93884,500——
2023-03-06$98.06$147.25985,200——
2023-03-03$98.77$148.321,052,800——
2023-03-02$97.56$146.50856,600——
2023-03-01$95.17$142.91661,700——
2023-02-28$95.50$143.411,327,100——
2023-02-27$97.19$145.94796,600——
2023-02-24$98.06$147.25696,300——
2023-02-23$98.42$147.79608,800——
2023-02-22$97.85$146.93811,800——
2023-02-21$96.17$144.411,257,800——
2023-02-17$97.57$146.51752,500——
2023-02-16$97.55$146.48810,100——
2023-02-15$99.40$149.26986,200——
2023-02-14$99.96$149.161,140,400——
2023-02-13$98.24$146.601,681,600——
2023-02-10$98.89$147.571,358,900——
2023-02-09$96.10$143.401,623,300——
2023-02-08$98.19$146.521,846,700——
2023-02-07$98.96$147.671,191,200——
2023-02-06$99.58$148.601,215,800——
2023-02-03$98.08$146.361,159,900——
2023-02-02$98.71$147.301,296,600——
2023-02-01$100.12$149.40847,700——
2023-01-31$99.10$147.881,026,100——
2023-01-30$97.07$144.85740,300——
2023-01-27$97.60$145.64887,300——
2023-01-26$99.75$148.851,283,100——
2023-01-25$96.88$144.571,112,800——
2023-01-24$96.57$144.11964,300——
2023-01-23$95.65$142.731,373,200——
2023-01-20$97.43$145.391,118,400——
2023-01-19$98.39$146.82742,300——
2023-01-18$97.89$146.08904,000——
2023-01-17$101.20$151.02730,100——
2023-01-13$100.42$149.85595,900——
2023-01-12$100.54$150.03990,400——
2023-01-11$98.46$146.93569,800——
2023-01-10$97.51$145.51907,700——
2023-01-09$98.04$146.301,245,200——
2023-01-06$96.62$144.18958,200——
2023-01-05$93.18$139.051,409,700——
2023-01-04$95.00$141.761,384,200——
2023-01-03$95.57$142.61876,700——