BG
BUNGE GLOBAL N (BG)
NYSE
$106.38+$0.14 (+0.14%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $22.2B
    Market Cap
  • 40.03%
    1-Year Change
  • Farm Products
    Industry
  • 1 Month
    -0.47%
    Low Price$105.07
    High Price$123.88
  • 3 Months
    -15.90%
    Low Price$104.89
    High Price$131.41
  • 1 Year
    +40.03%
    Low Price$75.69
    High Price$131.41
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
106.60
107.04
104.41
106.23
+1.10%
1,600,272
07/30/2026
105.77
107.45
102.81
105.07
-2.51%
2,538,143
07/29/2026
112.89
115.95
107.31
107.78
-8.17%
2,989,833
07/29/2026
$2.00 Earnings
07/28/2026
117.65
119.58
115.03
117.37
-0.11%
1,737,620
07/27/2026
119.78
120.25
116.83
117.50
-3.32%
1,179,492
07/24/2026
123.33
123.45
121.42
121.53
-0.63%
602,077
07/23/2026
124.74
125.75
121.67
122.30
-1.28%
852,592
07/22/2026
123.36
124.43
122.97
123.88
+1.92%
944,366
07/21/2026
121.53
122.61
120.09
121.55
+0.88%
1,109,193
07/20/2026
119.50
121.12
117.96
120.49
+1.12%
1,254,561
07/17/2026
117.33
119.67
117.17
119.15
+2.87%
1,041,856
07/16/2026
116.13
117.48
115.45
115.83
+0.10%
845,642
07/15/2026
116.31
117.01
114.64
115.72
-0.78%
838,283
07/14/2026
118.62
118.62
115.53
116.63
-0.66%
1,068,435
07/13/2026
115.76
118.24
115.69
117.40
+2.69%
1,023,308
07/10/2026
114.00
115.73
112.69
114.32
+0.62%
845,373
07/09/2026
114.23
116.18
112.68
113.62
-1.40%
1,799,624
07/08/2026
113.61
116.45
113.16
115.23
+3.90%
1,703,226
07/07/2026
110.28
111.55
108.30
110.91
+1.96%
2,256,368
07/06/2026
106.36
108.90
105.87
108.78
+2.18%
1,048,250
07/02/2026
105.19
106.85
104.37
106.46
+1.50%
1,767,184
07/01/2026
106.38
106.87
104.12
104.89
-1.72%
2,297,410
06/30/2026
109.69
110.18
106.48
106.73
-2.17%
2,056,481
06/29/2026
111.04
111.52
108.35
109.10
-1.30%
1,236,573
06/26/2026
112.13
112.80
109.71
110.54
-0.91%
1,556,446
06/25/2026
108.84
111.57
108.30
111.55
+2.35%
1,763,549
06/24/2026
109.60
110.01
106.00
108.99
-1.69%
2,784,628
06/23/2026
111.51
112.59
110.65
110.86
-0.50%
1,978,726
06/22/2026
112.61
113.10
110.44
111.42
-1.03%
2,071,468
06/18/2026
116.55
116.55
111.39
112.58
-3.07%
2,791,427
06/17/2026
119.42
119.49
114.86
116.14
-2.75%
2,082,252
06/16/2026
122.16
122.56
119.39
119.42
-2.91%
1,357,339
06/15/2026
124.68
124.68
120.95
123.00
-3.28%
1,808,611
06/12/2026
125.62
128.08
124.14
127.17
+1.51%
1,118,892
06/11/2026
129.17
129.43
125.27
125.28
-2.29%
1,728,572
06/10/2026
127.44
130.15
126.58
128.21
+1.21%
1,714,132
06/09/2026
125.53
126.94
123.47
126.68
+0.94%
1,798,174
06/08/2026
127.95
128.94
125.18
125.50
-0.76%
1,587,450
06/05/2026
128.53
130.00
125.56
126.46
-2.29%
1,319,832
06/04/2026
129.61
132.91
129.03
129.42
-1.51%
1,803,578
06/03/2026
129.96
134.87
129.85
131.41
+1.77%
2,395,868
06/02/2026
129.40
130.73
128.54
129.13
-0.65%
2,400,456
06/01/2026
123.95
130.62
123.23
129.97
+5.41%
2,054,357
05/29/2026
123.47
125.06
122.00
123.30
-0.32%
2,542,698
05/28/2026
121.33
124.76
121.33
123.70
+2.08%
1,822,340
05/27/2026
120.50
122.67
118.29
121.18
+0.90%
1,384,823
05/26/2026
120.02
122.95
119.54
120.10
-0.51%
1,728,776
05/22/2026
118.90
120.96
118.79
120.71
+0.81%
1,821,240
05/22/2026
$0.72 Dividend
05/21/2026
120.47
122.69
118.44
119.74
+0.43%
1,995,047
05/20/2026
121.38
122.58
117.68
119.23
-1.89%
1,727,206
05/19/2026
122.43
122.78
119.47
121.53
-1.91%
1,659,189
05/18/2026
122.86
124.31
119.97
123.90
+1.79%
1,557,225
05/15/2026
122.36
123.27
120.61
121.72
-0.58%
1,466,133
05/14/2026
125.18
125.22
122.17
122.42
-2.27%
1,251,665
05/13/2026
126.62
126.99
123.76
125.27
-0.15%
1,135,924
05/12/2026
125.79
126.69
124.31
125.46
+0.06%
1,843,174
05/11/2026
124.25
126.87
123.58
125.39
+0.96%
1,559,493
05/08/2026
123.90
124.98
123.07
124.19
+0.96%
1,380,261
05/07/2026
124.53
124.83
122.47
123.01
-1.82%
1,897,414
05/06/2026
128.18
128.73
124.16
125.30
-3.32%
1,390,434
05/05/2026
127.14
133.13
127.12
129.60
+2.16%
2,390,180
05/04/2026
124.14
128.37
122.73
126.86
+2.42%
1,442,602
05/01/2026
126.24
127.42
123.66
123.87
-1.94%
1,269,471
04/30/2026
124.45
129.32
124.04
126.31
+0.60%
1,940,561
04/29/2026
121.74
129.51
121.27
125.56
-0.04%
2,407,753
04/29/2026
$1.83 Earnings
04/28/2026
125.46
125.86
123.07
125.60
+1.87%
1,737,780
04/27/2026
124.49
125.32
122.91
123.30
-0.69%
1,932,564
04/24/2026
125.64
126.10
123.14
124.15
-1.20%
860,321
04/23/2026
125.56
126.68
124.56
125.66
+0.52%
863,348
04/22/2026
126.30
126.81
124.11
125.02
-0.05%
1,189,739
04/21/2026
122.85
125.40
121.81
125.08
+2.75%
1,365,921
04/20/2026
119.50
121.75
118.95
121.73
+2.68%
1,168,936
04/17/2026
119.31
120.38
117.04
118.55
-3.05%
2,019,186
04/16/2026
119.46
122.30
119.01
122.27
+2.51%
1,795,143
04/15/2026
122.28
122.45
117.98
119.28
-1.90%
1,640,329
04/14/2026
121.69
124.09
121.20
121.60
-0.95%
1,751,565
04/13/2026
123.55
125.07
121.16
122.76
-0.34%
1,175,777
04/10/2026
122.59
123.82
121.56
123.18
+0.78%
894,783
04/09/2026
126.47
127.71
121.44
122.23
-3.30%
1,660,284
04/08/2026
119.58
126.44
119.30
126.39
+0.09%
1,741,433
04/07/2026
127.43
127.89
125.48
126.27
-1.12%
1,026,675
04/06/2026
128.46
131.14
126.77
127.70
-0.73%
828,501
04/02/2026
126.87
128.78
126.38
128.65
+0.86%
1,272,830
04/01/2026
127.64
128.73
124.23
127.55
+0.88%
2,073,479
03/31/2026
126.20
128.53
124.29
126.44
+0.73%
1,886,071
03/30/2026
129.03
130.20
125.15
125.53
-1.90%
2,137,955
03/27/2026
124.32
130.71
124.30
127.95
+2.35%
2,284,752
03/26/2026
125.37
126.44
123.84
125.01
+0.29%
1,319,416
03/25/2026
122.05
125.60
121.08
124.65
+1.06%
1,999,128
03/24/2026
120.89
124.74
120.89
123.35
+2.71%
1,723,308
03/23/2026
117.58
122.16
117.12
120.10
+2.26%
1,659,361
03/20/2026
122.19
122.60
115.99
117.44
-3.19%
5,276,652
03/19/2026
122.56
123.75
120.48
121.31
-1.60%
1,951,556
03/18/2026
124.94
125.95
123.13
123.29
-1.53%
1,379,593
03/17/2026
124.48
127.69
123.67
125.21
+1.89%
1,794,331
03/16/2026
122.84
124.65
119.72
122.88
-0.89%
1,516,792
03/13/2026
125.57
126.48
123.28
123.98
-0.87%
2,094,173