BG
BUNGE GLOBAL N (BG)
NYSE
$113.55+$0.44 (+0.39%)
Price as of Aug 21, 2026 7:38 PM EDT
  • $23.6B
    Market Cap
  • 33.18%
    1-Year Change
  • Farm Products
    Industry
  • 1 Month
    -6.36%
    Low Price$104.41
    High Price$121.53
  • 3 Months
    -4.94%
    Low Price$104.23
    High Price$130.59
  • 1 Year
    +33.18%
    Low Price$75.21
    High Price$130.59
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
117.85
118.74
110.76
113.11
-2.97%
1,897,797
08/20/2026
114.43
118.57
114.00
116.57
+2.25%
904,870
08/19/2026
115.00
116.06
113.78
114.00
-0.31%
1,065,731
08/18/2026
115.45
115.45
113.88
114.36
+0.15%
1,029,232
08/18/2026
$0.72 Dividend
08/17/2026
112.55
114.81
112.55
114.19
+1.07%
881,882
08/14/2026
112.29
113.51
112.08
112.98
+0.85%
538,366
08/13/2026
111.42
113.19
111.42
112.02
+0.88%
787,590
08/12/2026
112.26
112.26
110.21
111.05
+0.13%
733,687
08/11/2026
112.04
113.18
110.68
110.90
-0.93%
954,088
08/10/2026
108.56
112.54
108.12
111.94
+3.94%
1,250,438
08/07/2026
107.72
109.66
106.92
107.70
-0.57%
1,473,200
08/06/2026
107.17
108.55
106.47
108.32
+2.23%
1,904,929
08/05/2026
109.23
110.77
105.75
105.95
-0.10%
1,698,275
08/04/2026
104.26
107.73
103.88
106.06
+1.26%
2,194,337
08/03/2026
105.35
105.82
102.72
104.74
-0.78%
1,171,309
07/31/2026
105.93
106.37
103.76
105.56
+1.10%
1,600,272
07/30/2026
105.11
106.78
102.17
104.41
-2.51%
2,538,143
07/29/2026
112.18
115.22
106.64
107.10
-8.17%
2,989,833
07/29/2026
$2.00 Earnings
07/28/2026
116.91
118.83
114.31
116.63
-0.11%
1,737,620
07/27/2026
119.03
119.49
116.09
116.76
-3.32%
1,179,492
07/24/2026
122.56
122.68
120.66
120.77
-0.63%
602,077
07/23/2026
123.96
124.96
120.90
121.53
-1.28%
852,592
07/22/2026
122.59
123.65
122.20
123.10
+1.92%
944,366
07/21/2026
120.77
121.84
119.34
120.79
+0.88%
1,109,193
07/20/2026
118.75
120.36
117.22
119.74
+1.12%
1,254,561
07/17/2026
116.59
118.92
116.44
118.40
+2.87%
1,041,856
07/16/2026
115.40
116.74
114.73
115.10
+0.10%
845,642
07/15/2026
115.58
116.28
113.92
114.99
-0.78%
838,283
07/14/2026
117.88
117.88
114.81
115.90
-0.66%
1,068,435
07/13/2026
115.03
117.50
114.96
116.66
+2.69%
1,023,308
07/10/2026
113.29
115.00
111.98
113.60
+0.62%
845,373
07/09/2026
113.51
115.45
111.97
112.91
-1.40%
1,799,624
07/08/2026
112.90
115.72
112.45
114.51
+3.90%
1,703,226
07/07/2026
109.59
110.85
107.62
110.22
+1.96%
2,256,368
07/06/2026
105.69
108.21
105.21
108.10
+2.18%
1,048,250
07/02/2026
104.53
106.18
103.72
105.79
+1.50%
1,767,184
07/01/2026
105.71
106.20
103.47
104.23
-1.72%
2,297,410
06/30/2026
109.00
109.49
105.81
106.06
-2.17%
2,056,481
06/29/2026
110.34
110.82
107.67
108.42
-1.30%
1,236,573
06/26/2026
111.43
112.09
109.02
109.85
-0.91%
1,556,446
06/25/2026
108.16
110.87
107.62
110.85
+2.35%
1,763,549
06/24/2026
108.91
109.32
105.34
108.31
-1.69%
2,784,628
06/23/2026
110.81
111.88
109.96
110.17
-0.50%
1,978,726
06/22/2026
111.90
112.39
109.75
110.72
-1.03%
2,071,468
06/18/2026
115.82
115.82
110.69
111.87
-3.07%
2,791,427
06/17/2026
118.67
118.74
114.14
115.41
-2.75%
2,082,252
06/16/2026
121.39
121.79
118.64
118.67
-2.91%
1,357,339
06/15/2026
123.90
123.90
120.19
122.23
-3.28%
1,808,611
06/12/2026
124.83
127.28
123.36
126.37
+1.51%
1,118,892
06/11/2026
128.36
128.62
124.49
124.50
-2.29%
1,728,572
06/10/2026
126.64
129.33
125.79
127.41
+1.21%
1,714,132
06/09/2026
124.74
126.14
122.70
125.89
+0.94%
1,798,174
06/08/2026
127.15
128.13
124.40
124.71
-0.76%
1,587,450
06/05/2026
127.72
129.19
124.77
125.67
-2.29%
1,319,832
06/04/2026
128.80
132.08
128.22
128.61
-1.51%
1,803,578
06/03/2026
129.15
134.02
129.04
130.59
+1.77%
2,395,868
06/02/2026
128.59
129.91
127.74
128.32
-0.65%
2,400,456
06/01/2026
123.17
129.80
122.45
129.16
+5.41%
2,054,357
05/29/2026
122.70
124.27
121.24
122.53
-0.32%
2,542,698
05/28/2026
120.57
123.97
120.57
122.92
+2.08%
1,822,340
05/27/2026
119.74
121.90
117.55
120.42
+0.90%
1,384,823
05/26/2026
119.27
122.18
118.79
119.35
-0.51%
1,728,776
05/22/2026
118.15
120.20
118.04
119.95
+0.81%
1,821,240
05/22/2026
$0.72 Dividend
05/21/2026
119.72
121.92
117.70
118.99
+0.43%
1,995,047
05/20/2026
120.62
121.81
116.95
118.49
-1.89%
1,727,206
05/19/2026
121.67
122.01
118.72
120.77
-1.91%
1,659,189
05/18/2026
122.09
123.53
119.22
123.12
+1.79%
1,557,225
05/15/2026
121.60
122.50
119.86
120.96
-0.58%
1,466,133
05/14/2026
124.39
124.44
121.40
121.66
-2.27%
1,251,665
05/13/2026
125.83
126.19
122.98
124.48
-0.15%
1,135,924
05/12/2026
125.01
125.89
123.53
124.67
+0.06%
1,843,174
05/11/2026
123.47
126.07
122.80
124.60
+0.96%
1,559,493
05/08/2026
123.12
124.20
122.30
123.42
+0.96%
1,380,261
05/07/2026
123.75
124.05
121.71
122.24
-1.82%
1,897,414
05/06/2026
127.38
127.92
123.39
124.51
-3.32%
1,390,434
05/05/2026
126.34
132.30
126.32
128.79
+2.16%
2,390,180
05/04/2026
123.37
127.56
121.96
126.06
+2.42%
1,442,602
05/01/2026
125.45
126.63
122.88
123.09
-1.94%
1,269,471
04/30/2026
123.67
128.51
123.26
125.52
+0.60%
1,940,561
04/29/2026
120.98
128.70
120.51
124.77
-0.04%
2,407,753
04/29/2026
$1.83 Earnings
04/28/2026
124.67
125.07
122.30
124.82
+1.87%
1,737,780
04/27/2026
123.71
124.53
122.14
122.53
-0.69%
1,932,564
04/24/2026
124.86
125.31
122.37
123.38
-1.20%
860,321
04/23/2026
124.77
125.88
123.78
124.88
+0.52%
863,348
04/22/2026
125.51
126.02
123.34
124.23
-0.05%
1,189,739
04/21/2026
122.08
124.61
121.04
124.29
+2.75%
1,365,921
04/20/2026
118.75
120.99
118.21
120.97
+2.68%
1,168,936
04/17/2026
118.56
119.62
116.30
117.80
-3.05%
2,019,186
04/16/2026
118.71
121.54
118.27
121.51
+2.51%
1,795,143
04/15/2026
121.52
121.69
117.24
118.54
-1.90%
1,640,329
04/14/2026
120.93
123.31
120.44
120.84
-0.95%
1,751,565
04/13/2026
122.78
124.28
120.40
121.99
-0.34%
1,175,777
04/10/2026
121.82
123.04
120.80
122.41
+0.78%
894,783
04/09/2026
125.68
126.91
120.68
121.46
-3.30%
1,660,284
04/08/2026
118.83
125.65
118.55
125.60
+0.09%
1,741,433
04/07/2026
126.64
127.09
124.69
125.48
-1.12%
1,026,675