Bunge Global SA (BG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 108.40 | 110.36 | 107.59 | 108.38 | -0.57% | 1,473,121 |
| 2026-08-06 | 107.85 | 109.23 | 107.14 | 109.00 | +2.23% | 1,904,928 |
| 2026-08-05 | 109.92 | 111.47 | 106.42 | 106.62 | -0.10% | 1,701,438 |
| 2026-08-04 | 104.92 | 108.41 | 104.53 | 106.73 | +1.26% | 2,194,336 |
| 2026-08-03 | 106.01 | 106.49 | 103.37 | 105.40 | -0.78% | 1,171,308 |
| 2026-07-31 | 106.60 | 107.04 | 104.41 | 106.23 | +1.10% | 1,600,361 |
| 2026-07-30 | 105.77 | 107.45 | 102.81 | 105.07 | -2.51% | 2,538,142 |
| 2026-07-29 | 112.89 | 115.95 | 107.31 | 107.78 | -8.17% | 2,990,258 |
| 2026-07-28 | 117.65 | 119.58 | 115.03 | 117.37 | -0.11% | 1,737,876 |
| 2026-07-27 | 119.78 | 120.25 | 116.83 | 117.50 | -3.32% | 1,179,491 |
| 2026-07-24 | 123.33 | 123.45 | 121.42 | 121.53 | -0.63% | 602,079 |
| 2026-07-23 | 124.74 | 125.75 | 121.67 | 122.30 | -1.28% | 852,590 |
| 2026-07-22 | 123.36 | 124.43 | 122.97 | 123.88 | +1.92% | 944,365 |
| 2026-07-21 | 121.53 | 122.61 | 120.09 | 121.55 | +0.88% | 1,109,193 |
| 2026-07-20 | 119.50 | 121.12 | 117.95 | 120.49 | +1.12% | 1,254,560 |
| 2026-07-17 | 117.33 | 119.67 | 117.17 | 119.15 | +2.87% | 1,041,854 |
| 2026-07-16 | 116.13 | 117.48 | 115.45 | 115.83 | +0.10% | 845,641 |
| 2026-07-15 | 116.31 | 117.01 | 114.64 | 115.72 | -0.78% | 838,283 |
| 2026-07-14 | 118.62 | 118.62 | 115.53 | 116.63 | -0.66% | 1,068,434 |
| 2026-07-13 | 115.76 | 118.24 | 115.69 | 117.40 | +2.69% | 1,023,358 |
| 2026-07-10 | 114.00 | 115.73 | 112.69 | 114.32 | +0.62% | 845,608 |
| 2026-07-09 | 114.23 | 116.18 | 112.68 | 113.62 | -1.40% | 1,799,623 |
| 2026-07-08 | 113.61 | 116.45 | 113.16 | 115.23 | +3.90% | 1,703,227 |
| 2026-07-07 | 110.28 | 111.55 | 108.30 | 110.91 | +1.96% | 2,256,367 |
| 2026-07-06 | 106.36 | 108.89 | 105.87 | 108.78 | +2.18% | 1,048,251 |
| 2026-07-02 | 105.19 | 106.85 | 104.37 | 106.46 | +1.50% | 1,767,183 |
| 2026-07-01 | 106.38 | 106.87 | 104.12 | 104.89 | -1.72% | 2,297,409 |
| 2026-06-30 | 109.69 | 110.18 | 106.48 | 106.73 | -2.17% | 2,056,550 |
| 2026-06-29 | 111.04 | 111.52 | 108.35 | 109.10 | -1.30% | 1,236,573 |
| 2026-06-26 | 112.13 | 112.80 | 109.71 | 110.54 | -0.91% | 1,556,444 |
| 2026-06-25 | 108.84 | 111.57 | 108.30 | 111.55 | +2.35% | 1,763,547 |
| 2026-06-24 | 109.60 | 110.01 | 106.00 | 108.99 | -1.69% | 2,784,627 |
| 2026-06-23 | 111.51 | 112.59 | 110.65 | 110.86 | -0.50% | 1,663,170 |
| 2026-06-22 | 112.61 | 113.10 | 110.44 | 111.42 | -1.03% | 2,071,466 |
| 2026-06-18 | 116.55 | 116.55 | 111.39 | 112.58 | -3.07% | 2,791,426 |
| 2026-06-17 | 119.42 | 119.48 | 114.86 | 116.14 | -2.75% | 2,077,110 |
| 2026-06-16 | 122.16 | 122.56 | 119.39 | 119.42 | -2.91% | 1,357,340 |
| 2026-06-15 | 124.68 | 124.68 | 120.95 | 123.00 | -3.28% | 1,809,108 |
| 2026-06-12 | 125.62 | 128.08 | 124.14 | 127.17 | +1.51% | 1,129,437 |
| 2026-06-11 | 129.17 | 129.43 | 125.27 | 125.28 | -2.29% | 1,729,304 |
| 2026-06-10 | 127.44 | 130.15 | 126.58 | 128.21 | +1.21% | 1,714,155 |
| 2026-06-09 | 125.53 | 126.94 | 123.47 | 126.68 | +0.94% | 1,798,173 |
| 2026-06-08 | 127.95 | 128.94 | 125.18 | 125.50 | -0.76% | 1,587,449 |
| 2026-06-05 | 128.53 | 130.00 | 125.56 | 126.46 | -2.29% | 1,320,995 |
| 2026-06-04 | 129.61 | 132.91 | 129.03 | 129.42 | -1.51% | 1,803,578 |
| 2026-06-03 | 129.96 | 134.87 | 129.85 | 131.41 | +1.77% | 2,396,006 |
| 2026-06-02 | 129.40 | 130.73 | 128.54 | 129.13 | -0.65% | 2,400,465 |
| 2026-06-01 | 123.95 | 130.62 | 123.22 | 129.97 | +5.41% | 2,054,356 |
| 2026-05-29 | 123.47 | 125.06 | 122.00 | 123.30 | -0.32% | 2,542,697 |
| 2026-05-28 | 121.33 | 124.75 | 121.33 | 123.70 | +2.08% | 1,822,339 |
| 2026-05-27 | 120.50 | 122.67 | 118.29 | 121.18 | +0.90% | 1,384,829 |
| 2026-05-26 | 120.02 | 122.95 | 119.53 | 120.10 | -0.51% | 1,728,854 |
| 2026-05-22 | 118.90 | 120.96 | 118.79 | 120.71 | +0.21% | 1,821,200 |
| 2026-05-21 | 121.20 | 123.43 | 119.15 | 120.46 | +0.43% | 1,995,100 |
| 2026-05-20 | 122.11 | 123.32 | 118.39 | 119.95 | -1.89% | 1,727,100 |
| 2026-05-19 | 123.17 | 123.52 | 120.19 | 122.26 | -1.91% | 1,659,200 |
| 2026-05-18 | 123.60 | 125.06 | 120.69 | 124.64 | +1.79% | 1,557,300 |
| 2026-05-15 | 123.10 | 124.02 | 121.34 | 122.45 | -0.58% | 1,466,100 |
| 2026-05-14 | 125.93 | 125.98 | 122.90 | 123.16 | -2.27% | 1,251,300 |
| 2026-05-13 | 127.38 | 127.75 | 124.50 | 126.02 | -0.15% | 1,135,500 |
| 2026-05-12 | 126.55 | 127.45 | 125.06 | 126.21 | +0.06% | 1,843,000 |
| 2026-05-11 | 125.00 | 127.63 | 124.32 | 126.14 | +0.96% | 1,559,500 |
| 2026-05-08 | 124.64 | 125.73 | 123.82 | 124.94 | +0.96% | 1,380,300 |
| 2026-05-07 | 125.28 | 125.58 | 123.21 | 123.75 | -1.82% | 1,897,200 |
| 2026-05-06 | 128.95 | 129.51 | 124.91 | 126.05 | -3.32% | 1,390,300 |
| 2026-05-05 | 127.90 | 133.93 | 127.88 | 130.38 | +2.16% | 2,390,200 |
| 2026-05-04 | 124.89 | 129.14 | 123.47 | 127.62 | +2.42% | 1,442,600 |
| 2026-05-01 | 127.00 | 128.19 | 124.40 | 124.61 | -1.94% | 1,269,400 |
| 2026-04-30 | 125.20 | 130.10 | 124.79 | 127.07 | +0.60% | 1,940,400 |
| 2026-04-29 | 122.47 | 130.29 | 122.00 | 126.31 | -0.04% | 2,407,700 |
| 2026-04-28 | 126.21 | 126.62 | 123.81 | 126.36 | +1.87% | 1,737,600 |
| 2026-04-27 | 125.24 | 126.07 | 123.65 | 124.04 | -0.69% | 1,932,600 |
| 2026-04-24 | 126.40 | 126.86 | 123.88 | 124.90 | -1.20% | 860,300 |
| 2026-04-23 | 126.31 | 127.44 | 125.31 | 126.42 | +0.52% | 862,900 |
| 2026-04-22 | 127.06 | 127.58 | 124.86 | 125.77 | -0.05% | 1,189,600 |
| 2026-04-21 | 123.59 | 126.15 | 122.54 | 125.83 | +2.75% | 1,366,000 |
| 2026-04-20 | 120.22 | 122.48 | 119.67 | 122.46 | +2.68% | 1,169,000 |
| 2026-04-17 | 120.03 | 121.10 | 117.74 | 119.26 | -3.05% | 2,019,200 |
| 2026-04-16 | 120.18 | 123.04 | 119.73 | 123.01 | +2.51% | 1,795,100 |
| 2026-04-15 | 123.02 | 123.19 | 118.69 | 120.00 | -1.90% | 1,640,000 |
| 2026-04-14 | 122.42 | 124.84 | 121.93 | 122.33 | -0.95% | 1,751,500 |
| 2026-04-13 | 124.30 | 125.82 | 121.89 | 123.50 | -0.34% | 1,175,700 |
| 2026-04-10 | 123.33 | 124.56 | 122.29 | 123.92 | +0.78% | 894,700 |
| 2026-04-09 | 127.23 | 128.48 | 122.17 | 122.96 | -3.30% | 1,660,100 |
| 2026-04-08 | 120.30 | 127.20 | 120.01 | 127.15 | +0.09% | 1,741,400 |
| 2026-04-07 | 128.20 | 128.66 | 126.24 | 127.03 | -1.12% | 1,026,700 |
| 2026-04-06 | 129.23 | 131.93 | 127.53 | 128.47 | -0.73% | 828,500 |
| 2026-04-02 | 127.63 | 129.55 | 127.14 | 129.42 | +0.86% | 1,272,700 |
| 2026-04-01 | 128.41 | 129.50 | 124.98 | 128.32 | +0.88% | 2,073,300 |
| 2026-03-31 | 126.96 | 129.31 | 125.04 | 127.20 | +0.73% | 1,886,100 |
| 2026-03-30 | 129.81 | 130.98 | 125.90 | 126.28 | -1.90% | 2,137,900 |
| 2026-03-27 | 125.07 | 131.50 | 125.05 | 128.72 | +2.35% | 2,284,800 |
| 2026-03-26 | 126.12 | 127.20 | 124.58 | 125.76 | +0.29% | 1,319,400 |
| 2026-03-25 | 122.79 | 126.36 | 121.81 | 125.40 | +1.06% | 1,999,000 |
| 2026-03-24 | 121.62 | 125.49 | 121.62 | 124.09 | +2.71% | 1,723,300 |
| 2026-03-23 | 118.29 | 122.90 | 117.82 | 120.82 | +2.26% | 1,659,200 |
| 2026-03-20 | 122.92 | 123.34 | 116.69 | 118.15 | -3.19% | 5,276,500 |
| 2026-03-19 | 123.30 | 124.49 | 121.20 | 122.04 | -1.60% | 1,951,300 |
| 2026-03-18 | 125.69 | 126.71 | 123.87 | 124.03 | -1.53% | 1,379,500 |
| 2026-03-17 | 125.23 | 128.46 | 124.41 | 125.96 | +1.89% | 1,794,300 |
| 2026-03-16 | 123.58 | 125.40 | 120.44 | 123.62 | -0.89% | 1,516,400 |
| 2026-03-13 | 126.33 | 127.24 | 124.02 | 124.73 | -0.87% | 2,094,100 |
| 2026-03-12 | 123.61 | 127.15 | 121.43 | 125.83 | +2.53% | 3,732,100 |
| 2026-03-11 | 119.79 | 123.52 | 117.86 | 122.72 | +2.48% | 2,558,000 |
| 2026-03-10 | 123.04 | 123.98 | 117.98 | 119.75 | +0.81% | 2,515,500 |
| 2026-03-09 | 116.67 | 119.84 | 115.68 | 118.79 | +1.82% | 2,408,800 |
| 2026-03-06 | 113.36 | 117.47 | 112.29 | 116.67 | +3.07% | 2,631,700 |
| 2026-03-05 | 115.15 | 115.15 | 111.72 | 113.20 | -1.57% | 1,957,300 |
| 2026-03-04 | 117.49 | 117.49 | 114.05 | 115.01 | -1.38% | 982,200 |
| 2026-03-03 | 117.94 | 118.03 | 115.62 | 116.62 | -3.31% | 1,322,600 |
| 2026-03-02 | 120.79 | 121.16 | 118.75 | 120.61 | -0.03% | 1,084,200 |
| 2026-02-27 | 119.47 | 121.20 | 117.80 | 120.65 | +1.03% | 1,725,900 |
| 2026-02-26 | 120.71 | 122.36 | 118.22 | 119.42 | -1.61% | 1,574,200 |
| 2026-02-25 | 122.94 | 123.34 | 119.80 | 121.38 | -0.92% | 1,715,200 |
| 2026-02-24 | 121.38 | 122.68 | 119.71 | 122.51 | +0.98% | 1,777,600 |
| 2026-02-23 | 121.92 | 124.55 | 120.77 | 121.32 | -0.52% | 1,224,500 |
| 2026-02-20 | 123.66 | 123.88 | 121.38 | 121.95 | -1.25% | 1,022,000 |
| 2026-02-19 | 121.96 | 123.59 | 121.27 | 123.49 | +1.41% | 1,181,400 |
| 2026-02-18 | 121.88 | 123.78 | 120.33 | 121.77 | -0.09% | 1,343,300 |
| 2026-02-17 | 122.00 | 122.57 | 118.82 | 121.88 | -0.53% | 1,161,700 |
| 2026-02-13 | 121.31 | 124.78 | 120.69 | 122.53 | +0.65% | 1,669,600 |
| 2026-02-12 | 122.44 | 123.24 | 120.22 | 121.74 | -0.24% | 1,451,700 |
| 2026-02-11 | 118.89 | 122.19 | 118.65 | 122.03 | +3.09% | 1,505,200 |
| 2026-02-10 | 119.30 | 119.37 | 115.18 | 118.37 | -0.24% | 1,620,300 |
| 2026-02-09 | 116.11 | 118.87 | 115.00 | 118.65 | +2.41% | 1,514,300 |
| 2026-02-06 | 113.82 | 117.45 | 112.83 | 115.86 | +1.69% | 1,672,000 |
| 2026-02-05 | 118.81 | 118.98 | 113.25 | 113.94 | -2.81% | 2,262,000 |
| 2026-02-04 | 116.56 | 121.64 | 116.05 | 117.23 | +0.30% | 2,943,300 |
| 2026-02-03 | 111.85 | 117.28 | 110.30 | 116.88 | +2.54% | 2,274,800 |
| 2026-02-02 | 112.33 | 114.04 | 111.73 | 113.98 | +0.09% | 1,593,000 |
| 2026-01-30 | 113.63 | 114.21 | 111.69 | 113.88 | -1.10% | 2,051,900 |
| 2026-01-29 | 117.07 | 119.58 | 114.56 | 115.15 | -0.13% | 1,190,900 |
| 2026-01-28 | 116.81 | 118.50 | 113.98 | 115.30 | -0.73% | 1,426,300 |
| 2026-01-27 | 113.65 | 116.77 | 113.30 | 116.15 | +1.98% | 1,365,300 |
| 2026-01-26 | 114.00 | 114.88 | 112.87 | 113.89 | +0.26% | 1,130,800 |
| 2026-01-23 | 113.42 | 114.00 | 111.62 | 113.60 | +0.83% | 1,486,600 |
| 2026-01-22 | 112.29 | 112.90 | 111.32 | 112.66 | +0.53% | 1,824,100 |
| 2026-01-21 | 110.00 | 112.59 | 109.33 | 112.07 | +1.83% | 2,321,100 |
| 2026-01-20 | 107.41 | 110.37 | 106.14 | 110.06 | +2.09% | 2,109,400 |
| 2026-01-16 | 107.64 | 108.83 | 106.96 | 107.81 | -0.94% | 1,976,500 |
| 2026-01-15 | 104.94 | 108.84 | 104.94 | 108.83 | +3.20% | 2,590,700 |
| 2026-01-14 | 103.33 | 106.62 | 102.59 | 105.46 | +2.80% | 2,347,300 |
| 2026-01-13 | 100.59 | 102.61 | 100.57 | 102.59 | +1.55% | 1,348,200 |
| 2026-01-12 | 100.33 | 101.48 | 99.59 | 101.02 | +1.03% | 1,352,000 |
| 2026-01-09 | 98.91 | 100.12 | 97.90 | 99.99 | +2.54% | 1,630,700 |
| 2026-01-08 | 92.52 | 99.28 | 92.13 | 97.51 | +5.31% | 2,364,300 |
| 2026-01-07 | 93.74 | 93.86 | 91.13 | 92.59 | -1.88% | 1,937,200 |
| 2026-01-06 | 93.92 | 95.20 | 93.34 | 94.36 | +1.03% | 1,597,300 |
| 2026-01-05 | 92.36 | 93.40 | 90.69 | 93.40 | +0.82% | 2,515,000 |
| 2026-01-02 | 89.20 | 93.02 | 88.70 | 92.64 | +4.00% | 1,465,800 |
| 2025-12-31 | 89.50 | 90.04 | 89.05 | 89.08 | -0.67% | 757,700 |
| 2025-12-30 | 90.24 | 90.24 | 89.40 | 89.68 | +0.36% | 944,000 |
| 2025-12-29 | 88.96 | 89.49 | 88.73 | 89.36 | +0.31% | 1,352,200 |
| 2025-12-26 | 88.67 | 89.17 | 88.37 | 89.08 | +0.44% | 810,000 |
| 2025-12-24 | 89.11 | 89.16 | 88.52 | 88.69 | +0.16% | 591,000 |
| 2025-12-23 | 89.97 | 90.17 | 88.24 | 88.55 | -1.38% | 1,212,200 |
| 2025-12-22 | 91.95 | 92.28 | 89.09 | 89.79 | -1.84% | 1,424,900 |
| 2025-12-19 | 91.38 | 92.03 | 90.81 | 91.47 | -0.27% | 3,071,800 |
| 2025-12-18 | 92.81 | 93.93 | 91.67 | 91.72 | -1.28% | 1,391,200 |
| 2025-12-17 | 92.70 | 93.49 | 92.18 | 92.91 | +0.70% | 1,436,800 |
| 2025-12-16 | 94.94 | 94.94 | 91.80 | 92.26 | -0.36% | 1,627,200 |
| 2025-12-15 | 91.97 | 92.93 | 90.11 | 92.59 | -0.27% | 1,229,000 |
| 2025-12-12 | 93.20 | 93.98 | 91.64 | 92.84 | -0.46% | 1,345,100 |
| 2025-12-11 | 91.45 | 93.93 | 91.25 | 93.27 | +1.93% | 1,101,400 |
| 2025-12-10 | 91.66 | 92.43 | 90.12 | 91.50 | +0.05% | 1,068,400 |
| 2025-12-09 | 91.60 | 92.66 | 91.02 | 91.45 | -0.50% | 1,066,900 |
| 2025-12-08 | 93.46 | 93.60 | 91.63 | 91.91 | -1.84% | 1,062,100 |
| 2025-12-05 | 94.30 | 94.80 | 93.61 | 93.63 | -0.81% | 919,300 |
| 2025-12-04 | 95.75 | 95.99 | 92.40 | 94.39 | -0.94% | 1,084,200 |
| 2025-12-03 | 96.70 | 97.35 | 95.14 | 95.29 | -0.79% | 1,034,400 |
| 2025-12-02 | 97.12 | 97.25 | 95.58 | 96.05 | -0.38% | 1,409,300 |
| 2025-12-01 | 96.40 | 97.40 | 95.53 | 96.42 | +0.36% | 1,479,500 |
| 2025-11-28 | 96.47 | 97.09 | 95.99 | 96.07 | -0.42% | 514,500 |
| 2025-11-26 | 96.52 | 97.31 | 96.04 | 96.48 | -0.03% | 1,115,900 |
| 2025-11-25 | 93.63 | 96.51 | 93.31 | 96.51 | +3.21% | 1,442,100 |
| 2025-11-24 | 94.50 | 94.91 | 93.48 | 93.51 | -1.13% | 1,666,300 |
| 2025-11-21 | 92.91 | 95.33 | 92.56 | 94.58 | +1.92% | 1,372,500 |
| 2025-11-20 | 93.46 | 94.61 | 92.70 | 92.80 | -0.38% | 1,838,900 |
| 2025-11-19 | 96.28 | 96.73 | 91.09 | 93.15 | -3.11% | 2,610,600 |
| 2025-11-18 | 93.98 | 96.62 | 93.44 | 96.14 | +2.31% | 1,370,400 |
| 2025-11-17 | 95.09 | 96.71 | 93.91 | 93.97 | -2.12% | 1,436,700 |
| 2025-11-14 | 96.50 | 97.50 | 94.92 | 96.01 | -0.92% | 1,113,900 |
| 2025-11-13 | 96.24 | 98.39 | 96.05 | 96.90 | +0.62% | 1,610,500 |
| 2025-11-12 | 96.16 | 97.75 | 95.60 | 96.30 | -0.16% | 1,288,800 |
| 2025-11-11 | 95.15 | 96.84 | 94.66 | 96.45 | +1.45% | 1,272,600 |
| 2025-11-10 | 95.72 | 95.72 | 93.55 | 95.07 | +0.37% | 1,272,900 |
| 2025-11-07 | 95.07 | 95.23 | 93.54 | 94.72 | -0.05% | 1,486,800 |
| 2025-11-06 | 96.87 | 97.59 | 94.10 | 94.77 | -0.84% | 2,860,200 |
| 2025-11-05 | 92.92 | 98.68 | 92.92 | 95.57 | +1.78% | 2,520,800 |
| 2025-11-04 | 92.82 | 95.34 | 91.60 | 93.90 | -0.13% | 2,052,600 |
| 2025-11-03 | 94.80 | 94.80 | 92.85 | 94.02 | -0.61% | 1,300,900 |
| 2025-10-31 | 94.56 | 95.37 | 93.76 | 94.60 | -0.57% | 1,112,200 |
| 2025-10-30 | 95.95 | 96.87 | 95.00 | 95.14 | -1.00% | 1,163,900 |
| 2025-10-29 | 96.50 | 97.09 | 95.75 | 96.10 | -0.28% | 1,203,800 |
| 2025-10-28 | 95.78 | 97.19 | 95.41 | 96.37 | -0.05% | 1,191,500 |
| 2025-10-27 | 99.47 | 99.55 | 96.18 | 96.42 | -1.41% | 1,219,800 |
| 2025-10-24 | 97.20 | 97.85 | 96.81 | 97.80 | +1.15% | 887,900 |
| 2025-10-23 | 96.50 | 97.19 | 94.85 | 96.69 | +1.27% | 1,074,900 |
| 2025-10-22 | 94.69 | 95.54 | 93.28 | 95.48 | +0.79% | 1,361,400 |
| 2025-10-21 | 97.25 | 97.25 | 94.44 | 94.73 | -2.59% | 1,884,500 |
| 2025-10-20 | 98.00 | 99.41 | 96.65 | 97.25 | -0.26% | 1,928,500 |
| 2025-10-17 | 94.92 | 98.23 | 92.69 | 97.50 | +2.28% | 2,699,300 |
| 2025-10-16 | 94.00 | 98.11 | 93.97 | 95.33 | +2.41% | 4,215,800 |
| 2025-10-15 | 88.79 | 93.44 | 88.08 | 93.09 | +12.96% | 4,998,200 |
| 2025-10-14 | 80.15 | 82.72 | 79.11 | 82.41 | +1.77% | 2,300,600 |
| 2025-10-13 | 80.60 | 82.39 | 80.16 | 80.98 | +0.26% | 1,299,800 |
| 2025-10-10 | 81.49 | 82.40 | 80.70 | 80.77 | -0.62% | 1,379,600 |
| 2025-10-09 | 82.72 | 84.00 | 81.08 | 81.27 | -1.42% | 1,652,400 |
| 2025-10-08 | 83.90 | 84.50 | 81.47 | 82.44 | -1.88% | 1,319,300 |
| 2025-10-07 | 84.04 | 85.42 | 83.67 | 84.02 | -0.13% | 1,448,400 |
| 2025-10-06 | 83.70 | 84.88 | 83.16 | 84.13 | +0.19% | 1,221,000 |
| 2025-10-03 | 82.99 | 84.15 | 82.44 | 83.97 | +1.14% | 991,300 |
| 2025-10-02 | 82.45 | 83.70 | 81.64 | 83.02 | +0.64% | 1,577,600 |
| 2025-10-01 | 81.57 | 82.54 | 81.19 | 82.49 | +1.53% | 1,627,400 |
| 2025-09-30 | 82.36 | 82.50 | 80.77 | 81.25 | -1.43% | 1,649,200 |
| 2025-09-29 | 82.16 | 82.64 | 80.12 | 82.43 | +0.56% | 1,841,600 |
| 2025-09-26 | 79.93 | 82.02 | 79.52 | 81.97 | +3.25% | 2,297,400 |
| 2025-09-25 | 79.40 | 80.18 | 78.82 | 79.39 | +0.51% | 1,551,800 |
| 2025-09-24 | 78.75 | 80.08 | 78.53 | 78.99 | +0.68% | 1,707,900 |
| 2025-09-23 | 77.66 | 79.73 | 77.60 | 78.46 | +1.71% | 1,842,100 |
| 2025-09-22 | 78.93 | 79.10 | 76.01 | 77.14 | -2.56% | 2,061,600 |
| 2025-09-19 | 79.94 | 80.10 | 79.14 | 79.17 | -0.91% | 4,707,800 |
| 2025-09-18 | 80.90 | 81.12 | 79.42 | 79.90 | -0.63% | 1,625,700 |
| 2025-09-17 | 83.43 | 83.83 | 80.35 | 80.41 | -3.92% | 1,880,400 |
| 2025-09-16 | 80.54 | 84.09 | 79.58 | 83.69 | +4.22% | 2,429,800 |
| 2025-09-15 | 81.92 | 82.07 | 80.27 | 80.30 | -1.62% | 1,593,200 |
| 2025-09-12 | 81.71 | 82.10 | 81.22 | 81.62 | -0.39% | 1,201,000 |
| 2025-09-11 | 82.08 | 82.63 | 81.26 | 81.94 | -0.49% | 1,068,300 |
| 2025-09-10 | 83.63 | 84.08 | 78.61 | 82.34 | -2.15% | 3,084,000 |
| 2025-09-09 | 84.50 | 85.06 | 83.99 | 84.15 | -0.23% | 1,693,800 |
| 2025-09-08 | 84.35 | 85.31 | 83.00 | 84.34 | +0.01% | 2,509,800 |
| 2025-09-05 | 80.96 | 84.38 | 80.96 | 84.33 | +3.94% | 1,981,900 |
| 2025-09-04 | 81.12 | 81.93 | 80.47 | 81.13 | -0.12% | 1,549,600 |
| 2025-09-03 | 81.09 | 81.57 | 80.22 | 81.23 | -0.23% | 1,945,500 |
| 2025-09-02 | 83.62 | 84.39 | 80.48 | 81.42 | -3.32% | 3,710,000 |
| 2025-08-29 | 84.12 | 85.09 | 84.00 | 84.22 | -0.48% | 1,424,800 |
| 2025-08-28 | 84.74 | 85.07 | 83.92 | 84.63 | -0.05% | 1,373,800 |
| 2025-08-27 | 84.58 | 85.93 | 84.39 | 84.67 | -0.31% | 1,350,100 |
| 2025-08-26 | 87.37 | 87.75 | 84.76 | 84.93 | -3.65% | 2,425,500 |
| 2025-08-25 | 87.21 | 88.51 | 87.10 | 88.15 | +1.19% | 2,277,700 |
| 2025-08-22 | 83.43 | 87.16 | 83.43 | 87.11 | +4.45% | 3,252,900 |
| 2025-08-21 | 82.33 | 84.69 | 82.22 | 83.40 | +1.25% | 2,102,600 |
| 2025-08-20 | 80.65 | 82.63 | 80.65 | 82.37 | +3.13% | 2,254,700 |
| 2025-08-19 | 80.36 | 80.36 | 78.37 | 79.87 | -0.87% | 1,832,500 |
| 2025-08-18 | 81.57 | 82.07 | 80.26 | 80.57 | -1.48% | 1,910,200 |
| 2025-08-15 | 82.17 | 82.60 | 81.05 | 81.78 | -0.39% | 1,131,000 |
| 2025-08-14 | 82.92 | 83.08 | 81.32 | 82.10 | -1.37% | 1,989,500 |
| 2025-08-13 | 81.98 | 83.29 | 80.33 | 83.24 | +0.87% | 1,660,500 |
| 2025-08-12 | 82.30 | 85.31 | 81.95 | 82.52 | +0.36% | 2,793,600 |
| 2025-08-11 | 83.24 | 83.89 | 82.06 | 82.22 | -0.87% | 1,579,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+5.58%). Worst month: Dec (-6.76%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Bunge Global SA's (BG) latest close?
108.38 on 2026-08-07, from the Closelook data lake's daily price record.
What is BG's 52-week high and low?
134.87 high and 76.01 low over the trailing 52 weeks, as of 2026-08-07.
What is Bunge Global SA's strongest and weakest month historically?
Historically, BG's strongest calendar month has been Mar (average +5.58%) and its weakest Dec (average -6.76%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.