BG
BUNGE GLOBAL N (BG)
NYSE
$106.77+$0.16 (+0.15%)
Price as of Oct 02, 2026 3:37 PM EDT
  • $22.2B
    Market Cap
  • 31.71%
    1-Year Change
  • Farm Products
    Industry
  • 1 Month
    -11.92%
    Low Price$106.61
    High Price$124.59
  • 3 Months
    +2.28%
    Low Price$104.41
    High Price$124.59
  • 1 Year
    +31.71%
    Low Price$78.75
    High Price$130.59
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
106.65
107.24
104.04
106.61
-0.32%
2,969,791
09/30/2026
108.27
109.20
106.89
106.95
-1.10%
1,157,874
09/29/2026
107.67
109.31
107.40
108.14
-0.84%
979,804
09/28/2026
109.49
110.25
108.50
109.06
+0.06%
1,835,084
09/25/2026
109.50
111.31
108.20
109.00
-1.10%
2,004,736
09/24/2026
112.00
112.52
109.80
110.21
-1.14%
1,433,494
09/23/2026
111.16
112.62
109.76
111.48
+1.35%
1,947,086
09/22/2026
112.41
113.56
109.97
110.00
-2.32%
2,041,552
09/21/2026
115.50
117.15
112.00
112.61
-2.57%
1,583,077
09/18/2026
118.83
119.56
114.82
115.58
-3.13%
6,776,546
09/17/2026
115.13
120.41
114.00
119.31
+1.86%
2,208,262
09/16/2026
120.52
122.14
116.62
117.13
-3.80%
1,810,303
09/15/2026
120.77
123.40
120.37
121.76
+0.44%
1,507,530
09/14/2026
123.85
125.82
120.05
121.23
-0.96%
1,494,342
09/11/2026
124.34
124.92
121.80
122.41
-1.75%
1,212,189
09/10/2026
126.58
127.47
124.30
124.59
+0.88%
1,801,395
09/09/2026
124.25
126.49
121.91
123.50
-0.31%
2,183,460
09/08/2026
121.58
126.47
120.60
123.89
+4.36%
2,759,686
09/04/2026
120.04
120.10
118.00
118.71
-1.17%
1,174,923
09/03/2026
122.83
122.94
118.26
120.12
-2.23%
1,621,512
09/02/2026
120.20
123.89
119.30
122.86
+1.50%
1,764,572
09/01/2026
117.99
121.50
117.00
121.04
+4.16%
1,600,354
08/31/2026
116.87
118.34
109.82
116.21
+0.63%
2,551,532
08/28/2026
113.00
115.88
111.80
115.48
+3.50%
1,576,658
08/27/2026
112.75
113.97
110.92
111.57
-1.48%
1,481,270
08/26/2026
110.80
114.17
110.36
113.25
+1.38%
1,610,003
08/25/2026
108.99
112.29
106.57
111.71
+1.41%
1,726,515
08/24/2026
113.31
113.31
109.07
110.16
-2.61%
1,623,567
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