Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Bunge Global SA (BG)

75.90
-2.26
(-2.89%)
At close: May 7 at 4:00:02 PM EDT
78.50
+2.60
+(3.43%)
Pre-Market: 8:44:49 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202580.2880.2875.5275.9075.903,268,900
May 6, 202577.2679.3077.1878.1678.162,458,300
May 5, 202578.4579.0477.6077.8277.821,302,900
May 2, 202579.4080.1676.9379.2179.211,505,200
May 1, 202578.6479.8777.5578.4878.481,424,600
Apr 30, 202580.5680.5778.0178.7278.722,189,000
Apr 29, 202580.3080.8079.7280.2580.25734,700
Apr 28, 202580.9181.7280.1180.6680.661,224,600
Apr 25, 202580.5781.3480.3580.9180.911,103,300
Apr 24, 202579.7081.1778.7680.8080.801,276,700
Apr 23, 202580.5881.0079.0179.8279.821,259,700
Apr 22, 202579.0580.7579.0080.0980.091,199,700
Apr 21, 202578.9678.9677.6578.8078.801,362,100
Apr 17, 202576.7579.0176.7578.9678.961,583,500
Apr 16, 202576.8177.5776.1476.3876.38905,900
Apr 15, 202576.7877.0175.4676.2076.201,284,800
Apr 14, 202576.6177.6975.5877.0777.071,489,700
Apr 11, 202573.6876.6673.2676.3076.301,965,600
Apr 10, 202574.1974.3572.0473.2373.231,803,500
Apr 9, 202568.8474.8168.3374.2974.292,399,100
Apr 8, 202572.6173.1668.5769.5169.512,276,700
Apr 7, 202572.2074.4571.0771.8471.842,795,700
Apr 4, 202576.1376.5072.5673.2073.202,447,500
Apr 3, 202577.6978.7377.2678.2078.201,703,000
Apr 2, 202577.5078.0676.5578.0178.011,546,700
Apr 1, 202576.8777.8975.8077.8577.851,707,800
Mar 31, 202575.2877.5674.9076.4276.421,335,100
Mar 28, 202576.6977.4275.9776.4376.431,219,500
Mar 27, 202574.3576.8173.8776.5076.501,733,800
Mar 26, 202573.4474.4973.0074.1974.191,196,900
Mar 25, 202573.1974.1272.7173.4573.451,286,900
Mar 24, 202572.7573.7272.1772.7272.721,156,100
Mar 21, 202573.6574.6872.6773.2573.2510,331,100
Mar 20, 202574.9575.5073.8573.9573.951,749,500
Mar 19, 202574.3175.4173.8175.2475.241,469,500
Mar 18, 202575.3075.9274.2174.7174.711,070,700
Mar 17, 202574.2275.6174.1574.5574.551,612,300
Mar 14, 202573.6974.2072.5073.8873.881,099,900
Mar 13, 202573.1874.0172.6673.5973.591,572,400
Mar 12, 202573.6773.8871.8973.1373.131,297,000
Mar 11, 202576.2576.9274.3174.4174.411,869,800
Mar 10, 202576.3678.0775.7376.3176.311,871,400
Mar 7, 202574.3577.0873.7475.6075.602,070,900
Mar 6, 202571.9575.0871.4174.6574.651,525,900
Mar 5, 202571.8772.9571.0471.7171.711,406,700
Mar 4, 202571.4172.8370.8971.7071.702,103,300
Mar 3, 202574.4074.8671.2971.8371.831,490,000
Feb 28, 202573.3474.5973.1774.1974.192,340,600
Feb 27, 202573.0173.6572.6273.2573.251,108,600
Feb 26, 202573.8773.9272.7573.2673.261,177,400
Feb 25, 202573.6274.6773.3574.2774.271,620,900
Feb 24, 202573.0675.4172.7373.5873.581,717,800
Feb 21, 202571.4873.9971.4873.0673.062,081,300
Feb 20, 202570.2171.3369.4471.2671.261,764,400
Feb 19, 202569.6871.0869.6570.1870.181,138,800
Feb 18, 2025 0.68 Dividend
Feb 18, 202569.7169.9568.5769.8869.881,469,500
Feb 14, 202570.0770.9669.7170.5069.821,276,700
Feb 13, 202568.8871.5968.8869.7969.121,717,900
Feb 12, 202569.5070.4068.7069.0768.401,631,300
Feb 11, 202569.2570.6168.7069.9269.252,005,300
Feb 10, 202569.4569.7367.8169.1668.492,784,700
Feb 7, 202569.6169.8668.2769.6068.931,612,900
Feb 6, 202570.7770.8767.4069.2968.623,336,600
Feb 5, 202571.2673.7669.7369.8769.203,596,900
Feb 4, 202575.1675.5973.7475.0274.302,267,200
Feb 3, 202575.3075.7874.4775.1674.441,519,900
Jan 31, 202577.1977.7775.7276.1375.401,469,900
Jan 30, 202578.5278.9377.0577.6576.901,052,600
Jan 29, 202577.0578.4477.0578.2277.471,159,500
Jan 28, 202578.9679.2676.8677.2676.51988,600
Jan 27, 202578.3879.3377.0478.6877.921,988,800
Jan 24, 202578.8478.8877.0077.1976.451,237,800
Jan 23, 202578.1679.3177.9078.6777.91968,900
Jan 22, 202578.3278.8177.6477.9177.161,254,800
Jan 21, 202578.9279.6278.3478.6377.871,601,200
Jan 17, 202579.5880.2279.0279.5478.771,362,800
Jan 16, 202579.8880.4878.6079.4078.631,875,200
Jan 15, 202582.1782.3580.3280.4479.661,757,100
Jan 14, 202582.0182.4380.5881.6180.821,242,100
Jan 13, 202581.5782.5781.1681.9981.201,608,400
Jan 10, 202577.5382.1777.4481.2280.442,349,800
Jan 8, 202577.4277.8675.7577.3876.631,665,500
Jan 7, 202578.1279.1377.6077.8177.06874,500
Jan 6, 202577.9579.4477.5977.9877.23928,300
Jan 3, 202577.6878.0076.7277.2876.531,231,900
Jan 2, 202578.5078.7777.2377.5776.82870,800
Dec 31, 202477.1477.8276.9677.7677.011,194,900
Dec 30, 202478.1978.3576.3876.8976.151,071,400
Dec 27, 202477.8979.5077.5278.0777.321,047,500
Dec 26, 202478.8079.0177.7678.0677.311,192,000
Dec 24, 202478.8479.2178.1479.1078.34397,900
Dec 23, 202478.5479.2577.8879.0578.291,054,200
Dec 20, 202477.6479.7677.6479.1078.347,010,200
Dec 19, 202479.6180.2477.6977.9277.171,704,700
Dec 18, 202480.8482.2878.9779.1378.371,961,600
Dec 17, 202480.4881.4479.4081.2780.491,778,300
Dec 16, 202482.2182.7280.7780.8580.071,274,700
Dec 13, 202483.4783.6481.9582.6581.851,393,600
Dec 12, 202485.0085.0083.4683.5982.781,426,800
Dec 11, 202484.7985.0084.0984.7983.971,213,700
Dec 10, 202485.5585.9583.9584.7183.891,718,900
Dec 9, 202484.9686.9284.1785.5084.681,541,700
Dec 6, 202486.6086.6383.8784.0083.191,902,700
Dec 5, 202486.7887.0885.9086.2085.371,876,900
Dec 4, 202488.0488.0886.2786.5685.731,987,100
Dec 3, 202489.4389.7385.1188.2687.411,903,200
Dec 2, 202488.9889.3887.8689.0988.231,531,600
Nov 29, 202488.7389.9388.5089.7488.87801,200
Nov 27, 202489.9590.5488.5688.9188.05851,400
Nov 26, 202488.3790.0388.0389.6688.801,518,300
Nov 25, 202487.7589.3787.6788.4487.591,980,800
Nov 22, 202487.9288.1086.9087.6586.801,611,400
Nov 21, 202487.9789.3787.3088.3787.521,165,500
Nov 20, 202489.4389.8987.5488.0887.232,731,900
Nov 19, 202490.6891.4489.3889.4988.631,619,400
Nov 18, 2024 0.68 Dividend
Nov 18, 202491.0991.9290.6591.3190.432,566,800
Nov 15, 202488.4892.1688.3090.6089.053,252,700
Nov 14, 202486.9888.3986.1588.0686.562,025,900
Nov 13, 202487.0387.9686.3686.6285.141,986,700
Nov 12, 202487.2988.7687.2087.4685.971,755,100
Nov 11, 202487.4389.1387.2587.7586.252,658,700
Nov 8, 202486.2487.5185.8887.1285.632,296,800
Nov 7, 202486.1087.3385.2586.8185.333,022,400
Nov 6, 202486.0786.4884.4385.7684.302,540,300
Nov 5, 202482.4685.1582.1884.8083.353,257,100
Nov 4, 202483.3684.7283.2584.0082.572,802,500
Nov 1, 202484.2684.7782.4582.6281.213,147,900
Oct 31, 202485.9486.6883.8484.0282.592,962,200
Oct 30, 202488.2590.0385.0885.8684.393,393,800
Oct 29, 202489.7289.7887.7787.8486.342,746,300
Oct 28, 202490.0090.4789.4089.8788.341,721,800
Oct 25, 202490.6991.4389.5789.7888.251,479,800
Oct 24, 202489.1890.2888.6790.2188.671,222,800
Oct 23, 202489.7990.2988.6388.9987.472,071,700
Oct 22, 202489.0089.7388.5189.3787.841,822,100
Oct 21, 202490.0090.4488.7288.8587.332,186,300
Oct 18, 202491.7191.8788.2689.5588.025,329,600
Oct 17, 202495.5195.7794.4595.6093.97901,700
Oct 16, 202494.7695.9494.7095.1293.501,318,600
Oct 15, 202496.7196.7394.5994.6893.061,119,000
Oct 14, 202496.4496.7495.8196.2294.58826,600
Oct 11, 202496.1397.2796.0696.9795.31631,900
Oct 10, 202496.8596.9895.4096.0694.421,107,400
Oct 9, 202498.0698.3296.2296.3794.721,216,800
Oct 8, 202497.9898.5896.8698.2496.561,062,500
Oct 7, 202498.3799.3998.1398.9497.251,247,600
Oct 4, 202497.3398.2497.0498.1796.49833,200
Oct 3, 202496.5096.8195.2896.6795.021,021,300
Oct 2, 202497.9998.7796.3296.9595.291,486,300
Oct 1, 202496.2598.2995.6097.6896.01846,300
Sep 30, 202497.6297.7996.0896.6494.991,240,200
Sep 27, 202496.8798.3396.7597.7396.061,380,700
Sep 26, 202494.1796.3094.1795.8794.233,155,900
Sep 25, 202497.0797.2394.6994.7293.101,569,100
Sep 24, 202497.5598.8896.9897.0695.401,871,400
Sep 23, 202498.1598.9096.9697.4495.782,334,900
Sep 20, 2024100.13100.1697.6298.8097.115,880,500
Sep 19, 202498.73100.4897.86100.3698.651,497,000
Sep 18, 202497.5899.0597.0897.7196.041,046,600
Sep 17, 202497.6198.4697.3797.6996.02770,100
Sep 16, 202498.5399.0596.7997.2995.63993,200
Sep 13, 202496.8198.0596.4397.3895.72727,600
Sep 12, 202495.8596.6294.9996.4394.78680,200
Sep 11, 202496.3296.3294.4995.9094.26968,400
Sep 10, 202498.9399.2495.7996.1894.541,044,100
Sep 9, 202498.5399.4597.3698.9297.231,061,100
Sep 6, 202498.5199.9898.0898.4496.76735,200
Sep 5, 2024100.81101.5198.6898.7497.05977,900
Sep 4, 202499.87101.1399.20100.2198.50883,200
Sep 3, 2024100.42100.9498.7199.3097.601,097,100
Aug 30, 2024101.22101.44100.46101.3899.651,218,800
Aug 29, 2024101.25101.8199.00101.0699.33925,400
Aug 28, 2024100.01100.9999.15100.8299.10760,600
Aug 27, 2024100.95101.2999.52100.3298.61907,700
Aug 26, 202499.36100.6899.12100.6398.911,225,800
Aug 23, 202497.0999.0296.6698.6496.96818,300
Aug 22, 202496.2996.8095.6596.4794.82587,200
Aug 21, 202495.6496.5495.5096.3394.68680,200
Aug 20, 202496.0896.5695.1295.1893.55536,400
Aug 19, 2024 0.68 Dividend
Aug 19, 202495.9796.8295.9796.2594.61706,900
Aug 16, 202495.8396.6095.3896.5194.19772,900
Aug 15, 202496.5197.1695.8196.0193.71785,800
Aug 14, 202496.9297.3495.4695.7693.461,221,700
Aug 13, 202495.0796.9494.4396.6094.281,942,000
Aug 12, 202496.8897.9696.6396.9594.621,163,800
Aug 9, 202497.0697.5595.9196.8894.551,576,300
Aug 8, 202496.0198.6395.9897.3995.051,556,200
Aug 7, 202496.4897.6895.6895.6993.391,333,600
Aug 6, 202495.8597.4195.3095.3193.021,524,400
Aug 5, 202497.7198.2494.7595.4193.121,822,500
Aug 2, 2024102.00102.5897.6798.4296.061,931,800
Aug 1, 2024105.97107.20102.76103.07100.601,938,000
Jul 31, 2024105.24107.44103.29105.23102.703,664,000
Jul 30, 2024112.77114.82111.07114.56111.811,430,300
Jul 29, 2024114.07114.43113.26113.57110.841,037,900
Jul 26, 2024113.00114.92112.46114.31111.57757,800
Jul 25, 2024112.23113.98111.38112.95110.24851,600
Jul 24, 2024110.03112.52109.95112.09109.40844,600
Jul 23, 2024112.35112.92110.66110.85108.19855,200
Jul 22, 2024112.46113.15111.83112.85110.14788,300
Jul 19, 2024112.34112.69110.61111.92109.231,068,900
Jul 18, 2024111.45112.86111.03112.22109.53851,100
Jul 17, 2024111.70113.22110.83112.11109.421,114,700
Jul 16, 2024109.98111.56109.42111.39108.72836,200
Jul 15, 2024111.12111.66109.13110.33107.681,081,200
Jul 12, 2024111.72112.14110.22111.10108.431,228,200
Jul 11, 2024111.38112.38109.21110.50107.851,219,200
Jul 10, 2024110.46111.43109.67111.19108.52828,200
Jul 9, 2024110.15111.97109.85109.95107.311,124,200
Jul 8, 2024108.72111.57108.69110.39107.741,253,900
Jul 5, 2024108.76109.83107.27108.59105.981,778,500
Jul 3, 2024110.43111.58109.35109.39106.76745,800
Jul 2, 2024107.32110.84107.14110.38107.731,683,000
Jul 1, 2024107.55108.24106.78107.32104.74737,100
Jun 28, 2024108.04108.45105.30106.77104.211,969,000
Jun 27, 2024107.80108.11106.86107.64105.06813,300
Jun 26, 2024106.54108.50106.43107.19104.621,097,700
Jun 25, 2024108.09108.09106.50106.74104.181,067,900
Jun 24, 2024105.45108.32105.16108.17105.571,287,300
Jun 21, 2024103.98105.90103.51105.87103.334,205,700
Jun 20, 2024103.53104.98102.65103.34100.861,678,400
Jun 18, 2024102.54103.22101.46102.4499.981,139,700
Jun 17, 2024102.30103.74101.76102.98100.511,028,400
Jun 14, 2024102.62103.13102.24102.83100.36760,700
Jun 13, 2024104.54105.00102.62103.14100.661,368,000
Jun 12, 2024106.26106.69105.17105.41102.88914,700
Jun 11, 2024105.21106.05103.82105.92103.381,030,400
Jun 10, 2024104.43106.11103.52105.75103.211,262,000
Jun 7, 2024104.77105.40103.75104.13101.631,084,900
Jun 6, 2024103.96105.88103.04105.12102.601,208,300
Jun 5, 2024106.74107.19102.37103.72101.231,773,800
Jun 4, 2024107.77108.04106.54106.80104.241,386,100
Jun 3, 2024107.09108.58106.70108.31105.711,227,800
May 31, 2024105.23107.90105.14107.59105.012,330,200
May 30, 2024106.35106.88104.63105.14102.621,247,600
May 29, 2024106.08106.72105.36106.17103.621,758,700
May 28, 2024103.80106.55103.52106.42103.871,695,100
May 24, 2024102.81104.19102.69103.77101.28933,100
May 23, 2024102.80104.49102.28102.3799.911,417,400
May 22, 2024102.73103.68102.36103.13100.65778,100
May 21, 2024102.25104.33102.25103.31100.83707,100
May 20, 2024103.09103.45102.05102.2899.82743,400
May 17, 2024 0.68 Dividend
May 17, 2024104.01104.01102.41103.09100.62701,300
May 16, 2024102.41105.06102.27104.23101.061,433,100
May 15, 2024103.44104.00101.40101.7498.651,593,000
May 14, 2024107.84107.98103.38103.44100.301,995,800
May 13, 2024106.54108.03106.27107.61104.341,545,100
May 10, 2024105.88106.13103.99106.03102.811,169,000
May 9, 2024105.58106.31104.66105.39102.191,212,400
May 8, 2024103.86105.92103.86105.36102.161,056,900

Related Tickers

ADM Archer-Daniels-Midland Company
47.88
-0.91%
 
TSN Tyson Foods, Inc.
55.18
-1.02%
 
FDP Fresh Del Monte Produce Inc.
33.01
-1.02%
 
CALM Cal-Maine Foods, Inc.
95.55
-1.36%
 
AGRO Adecoagro S.A.
8.61
-0.69%
 
DOLE Dole plc
14.59
-0.34%
 
SFD Smithfield Foods, Inc.
22.49
+0.99%
 
VITL Vital Farms, Inc.
35.92
-0.31%
 
LMNR Limoneira Company
15.01
-2.97%
 
ALCO Alico, Inc.
29.13
0.00%