Bunge Limited (BG)

Historical Prices For Bunge Limited (BG)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	97.12	97.25	95.58	96.05	1,409,331	96.05
12/01/2025	96.40	97.40	95.53	96.42	1,498,216	96.42
11/28/2025	96.47	97.09	95.99	96.07	514,514	96.07
11/26/2025	96.52	97.31	96.04	96.48	1,115,910	96.48
11/25/2025	93.63	96.51	93.31	96.51	1,442,107	96.51
11/24/2025	94.50	94.91	93.48	93.51	1,664,745	93.51
11/21/2025	92.91	95.33	92.56	94.58	1,372,514	94.58
11/20/2025	93.46	94.61	92.72	92.80	1,838,869	92.80
11/19/2025	96.28	96.73	91.09	93.15	2,609,403	93.15
11/18/2025	93.98	96.62	93.44	96.14	1,370,347	96.14
11/17/2025	95.09	96.71	93.91	93.97	1,436,664	93.97
11/14/2025	96.50	97.50	94.92	96.01	1,113,937	95.31
11/13/2025	96.24	98.39	96.05	96.90	1,609,828	96.19
11/12/2025	96.16	97.75	95.60	96.30	1,288,843	95.60
11/11/2025	95.15	96.84	94.66	96.45	1,272,731	95.75
11/10/2025	95.72	95.72	93.55	95.07	1,272,927	94.38
11/07/2025	95.07	95.23	93.54	94.72	1,486,830	94.03
11/06/2025	96.87	97.59	94.10	94.77	2,860,214	94.08
11/05/2025	92.92	98.68	92.92	95.57	2,520,418	94.87
11/04/2025	92.82	95.34	91.60	93.90	2,052,610	93.22
11/03/2025	94.80	94.80	92.85	94.02	1,300,888	93.33
10/31/2025	94.56	95.37	93.76	94.60	1,112,201	93.91
10/30/2025	95.95	96.87	95.00	95.14	1,163,934	94.45
10/29/2025	96.50	97.09	95.75	96.10	1,203,865	95.40
10/28/2025	95.78	97.19	95.41	96.37	1,190,483	95.67
10/27/2025	99.47	99.55	96.18	96.42	1,219,799	95.72
10/24/2025	97.20	97.85	96.81	97.80	887,945	97.09
10/23/2025	96.50	97.19	94.84	96.69	1,074,923	95.98
10/22/2025	94.69	95.54	93.28	95.48	1,361,410	94.78
10/21/2025	97.25	97.25	94.44	94.73	1,884,606	94.04
10/20/2025	98.00	99.41	96.65	97.25	1,928,535	96.54
10/17/2025	94.92	98.23	92.69	97.50	2,699,407	96.79
10/16/2025	94.00	98.11	93.97	95.33	4,215,777	94.64
10/15/2025	88.79	93.44	88.08	93.09	4,997,033	92.41
10/14/2025	80.15	82.72	79.11	82.41	2,299,421	81.81
10/13/2025	80.60	82.39	80.16	80.98	1,299,827	80.39
10/10/2025	81.49	82.40	80.70	80.77	1,380,000	80.18
10/09/2025	82.72	84.00	81.08	81.27	1,652,571	80.68
10/08/2025	83.90	84.50	81.47	82.44	1,319,443	81.84
10/07/2025	84.04	85.42	83.67	84.02	1,448,408	83.41
10/06/2025	83.70	84.88	83.16	84.13	1,221,018	83.52
10/03/2025	82.99	84.15	82.44	83.97	991,422	83.36
10/02/2025	82.45	83.69	81.64	83.02	1,577,645	82.41
10/01/2025	81.57	82.54	81.19	82.49	1,627,385	81.89
9/30/2025	82.36	82.50	80.77	81.25	1,649,184	80.66
9/29/2025	82.16	82.64	80.12	82.43	1,841,689	81.83
9/26/2025	79.93	82.02	79.52	81.97	2,298,960	81.37
9/25/2025	79.40	80.18	78.82	79.39	1,551,826	78.81
9/24/2025	78.75	80.08	78.53	78.99	1,707,932	78.41
9/23/2025	77.66	79.73	77.60	78.46	1,842,083	77.89
9/22/2025	78.93	79.10	76.01	77.14	2,061,686	76.58
9/19/2025	79.94	80.10	79.14	79.17	4,707,806	78.59
9/18/2025	80.90	81.12	79.42	79.90	1,625,671	79.32
9/17/2025	83.43	83.83	80.35	80.41	1,880,415	79.82
9/16/2025	80.54	84.09	79.58	83.69	2,429,822	83.08
9/15/2025	81.92	82.06	80.27	80.30	1,593,207	79.71
9/12/2025	81.71	82.09	81.22	81.62	1,200,987	81.02
9/11/2025	82.08	82.63	81.26	81.94	1,068,428	81.34
9/10/2025	83.63	84.08	78.61	82.34	3,084,025	81.74
9/09/2025	84.50	85.06	83.99	84.15	1,695,788	83.54
9/08/2025	84.35	85.31	83.00	84.34	2,509,789	83.73
9/05/2025	80.96	84.38	80.96	84.33	1,981,865	83.72
9/04/2025	81.12	81.93	80.47	81.13	1,549,632	80.54
9/03/2025	81.09	81.57	80.22	81.23	1,945,469	80.64