MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BG — Bunge Global SA
NYSEBunge Global SA
$106.72
+0.11(+0.10%)
- O
- 105.85
- H
- 107.48
- L
- 104.04
- V
- 2M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$106.72
Period Return+33.25%
Period High$134.87
Period Low$71.60
Avg Daily Volume1.75M
Total Trading Days365
BG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $105.85 | $107.48 | $104.04 | $106.72 | +$0.11 | +0.10% | 1,998,823 | $106.53 | $104.04 $107.48 |
| Oct 1, 2026 | $106.65 | $107.24 | $104.04 | $106.61 | $-0.34 | -0.32% | 2,969,791 | $106.03 | $104.04 $107.24 |
| Sep 30, 2026 | $108.27 | $109.20 | $106.89 | $106.95 | $-1.19 | -1.10% | 1,157,873 | $107.39 | $106.89 $109.20 |
| Sep 29, 2026 | $107.67 | $109.31 | $107.40 | $108.14 | $-0.92 | -0.84% | 979,803 | $108.20 | $107.40 $109.31 |
| Sep 28, 2026 | $109.49 | $110.25 | $108.50 | $109.06 | +$0.06 | +0.06% | 1,835,083 | $109.26 | $108.50 $110.25 |
| Sep 25, 2026 | $109.50 | $111.31 | $108.20 | $109.00 | $-1.21 | -1.10% | 2,004,736 | $109.15 | $108.20 $111.31 |
| Sep 24, 2026 | $112.00 | $112.52 | $109.80 | $110.21 | $-1.27 | -1.14% | 1,433,493 | $110.70 | $109.80 $112.52 |
| Sep 23, 2026 | $111.16 | $112.62 | $109.76 | $111.48 | +$1.48 | +1.35% | 1,947,085 | $111.39 | $109.76 $112.62 |
| Sep 22, 2026 | $112.41 | $113.56 | $109.97 | $110.00 | $-2.61 | -2.32% | 2,041,551 | $111.37 | $109.97 $113.56 |
| Sep 21, 2026 | $115.50 | $117.15 | $112.00 | $112.61 | $-2.97 | -2.57% | 1,583,076 | $113.11 | $112.00 $117.15 |
| Sep 18, 2026 | $118.83 | $119.56 | $114.82 | $115.58 | $-3.73 | -3.13% | 6,776,546 | $115.76 | $114.82 $119.56 |
| Sep 17, 2026 | $115.13 | $120.41 | $114.00 | $119.31 | +$2.18 | +1.86% | 2,208,263 | $118.45 | $114.00 $120.41 |
| Sep 16, 2026 | $120.52 | $122.14 | $116.62 | $117.13 | $-4.63 | -3.80% | 1,810,303 | $118.35 | $116.62 $122.14 |
| Sep 15, 2026 | $120.77 | $123.40 | $120.37 | $121.76 | +$0.53 | +0.44% | 1,406,843 | $121.88 | $120.37 $123.40 |
| Sep 14, 2026 | $123.85 | $125.82 | $120.05 | $121.23 | $-1.18 | -0.96% | 1,445,205 | $122.04 | $120.05 $125.82 |
| Sep 11, 2026 | $124.34 | $124.92 | $121.80 | $122.41 | $-2.18 | -1.75% | 1,212,189 | $122.88 | $121.80 $124.92 |
| Sep 10, 2026 | $126.58 | $127.47 | $124.30 | $124.59 | +$1.09 | +0.88% | 1,801,434 | $125.40 | $124.30 $127.47 |
| Sep 9, 2026 | $124.25 | $126.49 | $121.91 | $123.50 | $-0.39 | -0.31% | 2,183,459 | $123.25 | $121.91 $126.49 |
| Sep 8, 2026 | $121.58 | $126.47 | $120.60 | $123.89 | +$5.18 | +4.36% | 2,769,033 | $124.06 | $120.60 $126.47 |
| Sep 4, 2026 | $120.04 | $120.10 | $118.00 | $118.71 | $-1.41 | -1.17% | 1,175,035 | $118.83 | $118.00 $120.10 |
| Sep 3, 2026 | $122.83 | $122.94 | $118.26 | $120.12 | $-2.74 | -2.23% | 1,621,512 | $119.97 | $118.26 $122.94 |
| Sep 2, 2026 | $120.20 | $123.89 | $119.30 | $122.86 | +$1.82 | +1.50% | 1,755,340 | $122.71 | $119.30 $123.89 |
| Sep 1, 2026 | $117.99 | $121.50 | $117.00 | $121.04 | +$4.83 | +4.16% | 1,600,355 | $120.15 | $117.00 $121.50 |
| Aug 31, 2026 | $116.87 | $118.34 | $109.82 | $116.21 | +$0.73 | +0.63% | 2,551,533 | $115.43 | $109.82 $118.34 |
| Aug 28, 2026 | $113.00 | $115.88 | $111.80 | $115.48 | +$3.91 | +3.50% | 1,576,657 | $114.33 | $111.80 $115.88 |
| Aug 27, 2026 | $112.75 | $113.97 | $110.92 | $111.57 | $-1.68 | -1.48% | 1,481,266 | $111.81 | $110.92 $113.97 |
| Aug 26, 2026 | $110.80 | $114.17 | $110.36 | $113.25 | +$1.54 | +1.38% | 1,610,002 | $113.02 | $110.36 $114.17 |
| Aug 25, 2026 | $108.99 | $112.29 | $106.57 | $111.71 | +$1.55 | +1.41% | 1,726,514 | $110.94 | $106.57 $112.29 |
| Aug 24, 2026 | $113.31 | $113.31 | $109.07 | $110.16 | $-2.95 | -2.61% | 1,623,565 | $110.15 | $109.07 $113.31 |
| Aug 21, 2026 | $117.85 | $118.74 | $110.76 | $113.11 | $-3.46 | -2.97% | 1,897,797 | $113.95 | $110.76 $118.74 |