Bunge Stock Price History
NYSE: BGConsumer StaplesPackaged FoodsUSD
102.73-5.09 (-4.72%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BG price history at a glance
The price history for Bunge (BG) on this page begins on July 30, 2001, when the stock closed at $16.00; it most recently closed at $102.73 on October 5, 2026. The highest price in this record is $135.00, reached on January 14, 2008; the latest close is 23.9% below that peak. Across the 24 complete calendar years in the table, BG finished higher in 17 and lower in 7. Its best year was 2004 (+72.8%) and its worst was 2008 (-56.1%).
Over roughly 25 years the share price changed +542.1%, a 7.7% compound annual price return (excluding dividends). In the last 12 months alone, BG has gained 26.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2001
- $135.00
- Date of high
- Jan 14, 2008
- Low since 2001
- $15.05
- Date of low
- Sep 17, 2001
- 52-week high
- $134.87
- 52-week low
- $79.11
- Last close
- $102.73
BG returns
1 week
-3.74%
1 month
-16.82%
3 months
-10.14%
6 months
-17.10%
Year to date
+15.32%
1 year
+26.41%
3 years
+0.55%
5 years
+19.98%
BG price return, excluding dividends.
BG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 102.73 | +10.89% |
| 2025 | 92.64 | +19.88% |
| 2024 | 77.28 | -23.45% |
| 2023 | 100.95 | +1.18% |
| 2022 | 99.77 | +6.87% |
| 2021 | 93.36 | +42.36% |
| 2020 | 65.58 | +13.19% |
| 2019 | 57.94 | +5.56% |
| 2018 | 54.89 | -18.17% |
| 2017 | 67.08 | -7.14% |
| 2016 | 72.24 | +5.80% |
| 2015 | 68.28 | -25.10% |
| 2014 | 91.16 | +12.20% |
| 2013 | 81.25 | +9.10% |
| 2012 | 74.47 | +30.19% |
| 2011 | 57.20 | -12.70% |
| 2010 | 65.52 | +2.65% |
| 2009 | 63.83 | +20.05% |
| 2008 | 53.17 | -56.06% |
| 2007 | 121.00 | +66.87% |
| 2006 | 72.51 | +28.09% |
| 2005 | 56.61 | -0.70% |
| 2004 | 57.01 | +72.81% |
| 2003 | 32.99 | +37.92% |
| 2002 | 23.92 | +0.93% |
| 2001* | 23.70 | +48.12% |
* Partial year: the record begins after the start of 2001; return measured from the first available close.
2026 return is year to date.
BG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 107.64 | 107.84 | 102.62 | 102.73 | -4.72% | |
| 106.95 | 108.74 | 106.74 | 107.82 | +2.19% | |
| 107.91 | 108.24 | 104.27 | 105.51 | -1.70% | |
| 106.86 | 108.10 | 106.03 | 107.33 | +0.01% | |
| 106.06 | 107.80 | 104.33 | 107.32 | +0.56% | |
| 105.85 | 107.48 | 104.04 | 106.72 | +0.10% | |
| 106.65 | 107.24 | 104.04 | 106.61 | -0.32% | |
| 108.27 | 109.20 | 106.89 | 106.95 | -1.10% | |
| 107.67 | 109.31 | 107.40 | 108.14 | -0.84% | |
| 109.49 | 110.25 | 108.50 | 109.06 | +0.06% | |
| 109.50 | 111.31 | 108.20 | 109.00 | -1.10% | |
| 112.00 | 112.52 | 109.80 | 110.21 | -1.14% | |
| 111.16 | 112.62 | 109.76 | 111.48 | +1.35% | |
| 112.41 | 113.56 | 109.97 | 110.00 | -2.32% | |
| 115.50 | 117.15 | 112.00 | 112.61 | -2.57% | |
| 118.83 | 119.56 | 114.82 | 115.58 | -3.13% | |
| 115.13 | 120.41 | 114.00 | 119.31 | +1.86% | |
| 120.52 | 122.14 | 116.62 | 117.13 | -3.80% | |
| 120.77 | 123.40 | 120.37 | 121.76 | +0.44% | |
| 123.85 | 125.82 | 120.05 | 121.23 | -0.96% | |
| 124.34 | 124.92 | 121.80 | 122.41 | -1.75% | |
| 126.58 | 127.47 | 124.30 | 124.59 | +0.88% | |
| 124.25 | 126.49 | 121.91 | 123.50 | -0.31% | |
| 121.58 | 126.47 | 120.60 | 123.89 | +4.36% | |
| 120.04 | 120.10 | 118.00 | 118.71 | -1.17% | |
| 122.83 | 122.94 | 118.26 | 120.12 | -2.23% | |
| 120.20 | 123.89 | 119.30 | 122.86 | +1.50% | |
| 117.99 | 121.50 | 117.00 | 121.04 | +4.16% | |
| 116.87 | 118.34 | 109.82 | 116.21 | +0.63% | |
| 113.00 | 115.88 | 111.80 | 115.48 | +3.50% | |
| 112.75 | 113.97 | 110.92 | 111.57 | -1.48% | |
| 110.80 | 114.17 | 110.36 | 113.25 | +1.38% | |
| 108.99 | 112.29 | 106.57 | 111.71 | +1.41% | |
| 113.31 | 113.31 | 109.07 | 110.16 | -2.61% | |
| 117.85 | 118.74 | 110.76 | 113.11 | -2.97% | |
| 114.43 | 118.57 | 114.00 | 116.57 | +2.25% | |
| 115.00 | 116.06 | 113.78 | 114.00 | -0.31% | |
| 115.45 | 115.45 | 113.88 | 114.36 | -0.48% | |
| 113.26 | 115.53 | 113.26 | 114.91 | +1.07% | |
| 113.00 | 114.23 | 112.79 | 113.69 | +0.85% | |
| 112.12 | 113.90 | 112.12 | 112.73 | +0.88% | |
| 112.97 | 112.97 | 110.90 | 111.75 | +0.13% | |
| 112.75 | 113.89 | 111.38 | 111.60 | -0.93% | |
| 109.24 | 113.25 | 108.81 | 112.65 | +3.94% | |
| 108.40 | 110.36 | 107.60 | 108.38 | -0.57% | |
| 107.85 | 109.23 | 107.14 | 109.00 | +2.23% | |
| 109.92 | 111.47 | 106.42 | 106.62 | -0.10% | |
| 104.92 | 108.41 | 104.53 | 106.73 | +1.26% | |
| 106.01 | 106.49 | 103.37 | 105.40 | -0.78% | |
| 106.60 | 107.04 | 104.41 | 106.23 | +1.10% | |
| 105.77 | 107.45 | 102.81 | 105.07 | -2.51% | |
| 112.89 | 115.95 | 107.31 | 107.78 | -8.17% | |
| 117.65 | 119.58 | 115.03 | 117.37 | -0.11% | |
| 119.78 | 120.25 | 116.83 | 117.50 | -3.32% | |
| 123.33 | 123.45 | 121.42 | 121.53 | -0.63% | |
| 124.74 | 125.75 | 121.67 | 122.30 | -1.28% | |
| 123.36 | 124.43 | 122.97 | 123.88 | +1.92% | |
| 121.53 | 122.61 | 120.09 | 121.55 | +0.88% | |
| 119.50 | 121.12 | 117.96 | 120.49 | +1.12% | |
| 117.33 | 119.67 | 117.17 | 119.15 | +2.87% | |
| 116.13 | 117.48 | 115.45 | 115.83 | +0.10% | |
| 116.31 | 117.01 | 114.64 | 115.72 | -0.78% | |
| 118.62 | 118.62 | 115.53 | 116.63 | -0.66% | |
| 115.76 | 118.24 | 115.69 | 117.40 | +2.69% | |
| 114.00 | 115.73 | 112.69 | 114.32 | +0.62% | |
| 114.23 | 116.18 | 112.68 | 113.62 | -1.40% | |
| 113.61 | 116.45 | 113.16 | 115.23 | +3.90% | |
| 110.28 | 111.55 | 108.30 | 110.91 | +1.96% | |
| 106.36 | 108.90 | 105.87 | 108.78 | +2.18% | |
| 105.19 | 106.85 | 104.37 | 106.46 | +1.50% | |
| 106.38 | 106.87 | 104.12 | 104.89 | -1.72% | |
| 109.69 | 110.18 | 106.48 | 106.73 | -2.17% | |
| 111.04 | 111.52 | 108.35 | 109.10 | -1.30% | |
| 112.13 | 112.80 | 109.71 | 110.54 | -0.91% | |
| 108.84 | 111.57 | 108.30 | 111.55 | +2.35% | |
| 109.60 | 110.01 | 106.00 | 108.99 | -1.69% | |
| 111.51 | 112.59 | 110.65 | 110.86 | -0.50% | |
| 112.61 | 113.10 | 110.44 | 111.42 | -1.03% | |
| 116.55 | 116.55 | 111.39 | 112.58 | -3.07% | |
| 119.42 | 119.49 | 114.86 | 116.14 | -2.75% | |
| 122.16 | 122.56 | 119.39 | 119.42 | -2.91% | |
| 124.68 | 124.68 | 120.95 | 123.00 | -3.28% | |
| 125.62 | 128.08 | 124.14 | 127.17 | +1.51% | |
| 129.17 | 129.43 | 125.27 | 125.28 | -2.29% | |
| 127.44 | 130.15 | 126.58 | 128.21 | +1.21% | |
| 125.53 | 126.94 | 123.47 | 126.68 | +0.94% | |
| 127.95 | 128.94 | 125.18 | 125.50 | -0.76% | |
| 128.53 | 130.00 | 125.56 | 126.46 | -2.29% | |
| 129.61 | 132.91 | 129.03 | 129.42 | -1.51% | |
| 129.96 | 134.87 | 129.85 | 131.41 | +1.77% | |
| 129.40 | 130.73 | 128.54 | 129.13 | -0.65% | |
| 123.95 | 130.62 | 123.23 | 129.97 | +5.41% | |
| 123.47 | 125.06 | 122.00 | 123.30 | -0.32% | |
| 121.33 | 124.76 | 121.33 | 123.70 | +2.08% | |
| 120.50 | 122.67 | 118.29 | 121.18 | +0.90% | |
| 120.02 | 122.95 | 119.54 | 120.10 | -0.51% | |
| 118.90 | 120.96 | 118.79 | 120.71 | +0.21% | |
| 121.20 | 123.43 | 119.15 | 120.46 | +0.43% | |
| 122.11 | 123.32 | 118.39 | 119.95 | -1.89% | |
| 123.17 | 123.52 | 120.19 | 122.26 | -1.91% | |
| 123.60 | 125.06 | 120.69 | 124.64 | +1.79% | |
| 123.10 | 124.02 | 121.34 | 122.45 | -0.58% | |
| 125.93 | 125.98 | 122.90 | 123.16 | -2.27% | |
| 127.38 | 127.75 | 124.50 | 126.02 | -0.15% | |
| 126.55 | 127.45 | 125.06 | 126.21 | +0.06% | |
| 125.00 | 127.63 | 124.32 | 126.14 | +0.96% | |
| 124.64 | 125.73 | 123.82 | 124.94 | +0.96% | |
| 125.28 | 125.58 | 123.21 | 123.75 | -1.82% | |
| 128.95 | 129.51 | 124.91 | 126.05 | -3.32% | |
| 127.90 | 133.93 | 127.88 | 130.38 | +2.16% | |
| 124.89 | 129.14 | 123.47 | 127.62 | +2.42% | |
| 127.00 | 128.19 | 124.40 | 124.61 | -1.94% | |
| 125.20 | 130.10 | 124.79 | 127.07 | +0.60% | |
| 122.47 | 130.29 | 122.00 | 126.31 | -0.04% | |
| 126.21 | 126.62 | 123.81 | 126.36 | +1.87% | |
| 125.24 | 126.07 | 123.65 | 124.04 | -0.69% | |
| 126.40 | 126.86 | 123.88 | 124.90 | -1.20% | |
| 126.31 | 127.44 | 125.31 | 126.42 | +0.52% | |
| 127.06 | 127.58 | 124.86 | 125.77 | -0.05% | |
| 123.59 | 126.15 | 122.54 | 125.83 | +2.75% | |
| 120.22 | 122.48 | 119.67 | 122.46 | +2.68% | |
| 120.03 | 121.10 | 117.74 | 119.26 | -3.05% | |
| 120.18 | 123.04 | 119.73 | 123.01 | +2.51% | |
| 123.02 | 123.19 | 118.69 | 120.00 | -1.90% | |
| 122.42 | 124.84 | 121.93 | 122.33 | -0.95% | |
| 124.30 | 125.82 | 121.89 | 123.50 | -0.34% | |
| 123.33 | 124.56 | 122.29 | 123.92 | +0.78% | |
| 127.23 | 128.48 | 122.17 | 122.96 | -3.30% | |
| 120.30 | 127.20 | 120.01 | 127.15 | +0.09% | |
| 128.20 | 128.66 | 126.24 | 127.03 | -1.12% | |
| 129.23 | 131.93 | 127.53 | 128.47 | -0.73% | |
| 127.63 | 129.55 | 127.14 | 129.42 | +0.86% | |
| 128.41 | 129.50 | 124.98 | 128.32 | +0.88% | |
| 126.96 | 129.31 | 125.04 | 127.20 | +0.73% | |
| 129.81 | 130.98 | 125.90 | 126.28 | -1.90% | |
| 125.07 | 131.50 | 125.05 | 128.72 | +2.35% | |
| 126.12 | 127.20 | 124.58 | 125.76 | +0.29% | |
| 122.79 | 126.36 | 121.81 | 125.40 | +1.06% | |
| 121.62 | 125.49 | 121.62 | 124.09 | +2.71% | |
| 118.29 | 122.90 | 117.82 | 120.82 | +2.26% | |
| 122.92 | 123.34 | 116.69 | 118.15 | -3.19% | |
| 123.30 | 124.49 | 121.20 | 122.04 | -1.60% | |
| 125.69 | 126.71 | 123.87 | 124.03 | -1.53% | |
| 125.23 | 128.46 | 124.41 | 125.96 | +1.89% | |
| 123.58 | 125.40 | 120.44 | 123.62 | -0.89% | |
| 126.33 | 127.24 | 124.02 | 124.73 | -0.87% | |
| 123.61 | 127.15 | 121.43 | 125.83 | +2.53% | |
| 119.79 | 123.52 | 117.86 | 122.72 | +2.48% | |
| 123.04 | 123.98 | 117.98 | 119.75 | +0.81% | |
| 116.67 | 119.84 | 115.68 | 118.79 | +1.82% | |
| 113.36 | 117.47 | 112.29 | 116.67 | +3.07% | |
| 115.15 | 115.15 | 111.72 | 113.20 | -1.57% | |
| 117.49 | 117.49 | 114.05 | 115.01 | -1.38% | |
| 117.94 | 118.03 | 115.62 | 116.62 | -3.31% | |
| 120.79 | 121.16 | 118.75 | 120.61 | -0.03% | |
| 119.47 | 121.20 | 117.80 | 120.65 | +1.03% | |
| 120.71 | 122.36 | 118.22 | 119.42 | -1.61% | |
| 122.94 | 123.34 | 119.80 | 121.38 | -0.92% | |
| 121.38 | 122.68 | 119.71 | 122.51 | +0.98% | |
| 121.92 | 124.55 | 120.77 | 121.32 | -0.52% | |
| 123.66 | 123.88 | 121.38 | 121.95 | -1.25% | |
| 121.96 | 123.59 | 121.27 | 123.49 | +1.41% | |
| 121.88 | 123.78 | 120.33 | 121.77 | -0.09% | |
| 122.00 | 122.57 | 118.82 | 121.88 | -0.53% | |
| 121.31 | 124.78 | 120.69 | 122.53 | +0.65% | |
| 122.44 | 123.24 | 120.22 | 121.74 | -0.24% | |
| 118.89 | 122.19 | 118.65 | 122.03 | +3.09% | |
| 119.30 | 119.37 | 115.18 | 118.37 | -0.24% | |
| 116.11 | 118.87 | 115.00 | 118.65 | +2.41% | |
| 113.82 | 117.45 | 112.83 | 115.86 | +1.69% | |
| 118.81 | 118.98 | 113.25 | 113.94 | -2.81% | |
| 116.56 | 121.64 | 116.05 | 117.23 | +0.30% | |
| 111.85 | 117.28 | 110.30 | 116.88 | +2.54% | |
| 112.33 | 114.04 | 111.73 | 113.98 | +0.09% | |
| 113.63 | 114.21 | 111.69 | 113.88 | -1.10% | |
| 117.07 | 119.58 | 114.56 | 115.15 | -0.13% | |
| 116.81 | 118.50 | 113.98 | 115.30 | -0.73% | |
| 113.65 | 116.77 | 113.30 | 116.15 | +1.98% | |
| 114.00 | 114.88 | 112.87 | 113.89 | +0.26% | |
| 113.42 | 114.00 | 111.62 | 113.60 | +0.83% | |
| 112.29 | 112.90 | 111.32 | 112.66 | +0.53% | |
| 110.00 | 112.59 | 109.33 | 112.07 | +1.83% | |
| 107.41 | 110.37 | 106.14 | 110.06 | +2.09% | |
| 107.64 | 108.83 | 106.96 | 107.81 | -0.94% | |
| 104.94 | 108.84 | 104.94 | 108.83 | +3.20% | |
| 103.33 | 106.62 | 102.59 | 105.46 | +2.80% | |
| 100.59 | 102.61 | 100.57 | 102.59 | +1.55% | |
| 100.33 | 101.48 | 99.59 | 101.02 | +1.03% | |
| 98.91 | 100.12 | 97.90 | 99.99 | +2.54% | |
| 92.52 | 99.28 | 92.13 | 97.51 | +5.31% | |
| 93.74 | 93.86 | 91.13 | 92.59 | -1.88% | |
| 93.92 | 95.20 | 93.34 | 94.36 | +1.03% | |
| 92.36 | 93.40 | 90.69 | 93.40 | +0.82% | |
| 89.20 | 93.02 | 88.70 | 92.64 | +4.00% | |
| 89.50 | 90.04 | 89.05 | 89.08 | -0.67% | |
| 90.24 | 90.24 | 89.40 | 89.68 | +0.36% | |
| 88.96 | 89.49 | 88.73 | 89.36 | +0.31% | |
| 88.67 | 89.17 | 88.37 | 89.08 | +0.44% | |
| 89.11 | 89.16 | 88.52 | 88.69 | +0.16% | |
| 89.97 | 90.17 | 88.24 | 88.55 | -1.38% | |
| 91.95 | 92.28 | 89.09 | 89.79 | -1.84% | |
| 91.38 | 92.03 | 90.81 | 91.47 | -0.27% | |
| 92.81 | 93.93 | 91.67 | 91.72 | -1.28% | |
| 92.70 | 93.49 | 92.18 | 92.91 | +0.70% | |
| 94.94 | 94.94 | 91.80 | 92.26 | -0.36% | |
| 91.97 | 92.93 | 90.11 | 92.59 | -0.27% | |
| 93.20 | 93.98 | 91.64 | 92.84 | -0.46% | |
| 91.45 | 93.93 | 91.25 | 93.27 | +1.93% | |
| 91.66 | 92.43 | 90.12 | 91.50 | +0.05% | |
| 91.60 | 92.66 | 91.02 | 91.45 | -0.50% | |
| 93.46 | 93.60 | 91.63 | 91.91 | -1.84% | |
| 94.30 | 94.80 | 93.61 | 93.63 | -0.81% | |
| 95.75 | 95.99 | 92.40 | 94.39 | -0.94% | |
| 96.70 | 97.35 | 95.14 | 95.29 | -0.79% | |
| 97.12 | 97.25 | 95.58 | 96.05 | -0.38% | |
| 96.40 | 97.40 | 95.53 | 96.42 | +0.36% | |
| 96.47 | 97.09 | 95.99 | 96.07 | -0.42% | |
| 96.52 | 97.31 | 96.04 | 96.48 | -0.03% | |
| 93.63 | 96.51 | 93.31 | 96.51 | +3.21% | |
| 94.50 | 94.91 | 93.48 | 93.51 | -1.13% | |
| 92.91 | 95.33 | 92.56 | 94.58 | +1.92% | |
| 93.46 | 94.61 | 92.70 | 92.80 | -0.38% | |
| 96.28 | 96.73 | 91.09 | 93.15 | -3.11% | |
| 93.98 | 96.62 | 93.44 | 96.14 | +2.31% | |
| 95.09 | 96.71 | 93.91 | 93.97 | -2.12% | |
| 96.50 | 97.50 | 94.92 | 96.01 | -0.92% | |
| 96.24 | 98.39 | 96.05 | 96.90 | +0.62% | |
| 96.16 | 97.75 | 95.60 | 96.30 | -0.16% | |
| 95.15 | 96.84 | 94.66 | 96.45 | +1.45% | |
| 95.72 | 95.72 | 93.55 | 95.07 | +0.37% | |
| 95.07 | 95.23 | 93.54 | 94.72 | -0.05% | |
| 96.87 | 97.59 | 94.10 | 94.77 | -0.84% | |
| 92.92 | 98.68 | 92.92 | 95.57 | +1.78% | |
| 92.82 | 95.34 | 91.60 | 93.90 | -0.13% | |
| 94.80 | 94.80 | 92.85 | 94.02 | -0.61% | |
| 94.56 | 95.37 | 93.76 | 94.60 | -0.57% | |
| 95.95 | 96.87 | 95.00 | 95.14 | -1.00% | |
| 96.50 | 97.09 | 95.75 | 96.10 | -0.28% | |
| 95.78 | 97.19 | 95.41 | 96.37 | -0.05% | |
| 99.47 | 99.55 | 96.18 | 96.42 | -1.41% | |
| 97.20 | 97.85 | 96.81 | 97.80 | +1.15% | |
| 96.50 | 97.19 | 94.85 | 96.69 | +1.27% | |
| 94.69 | 95.54 | 93.28 | 95.48 | +0.79% | |
| 97.25 | 97.25 | 94.44 | 94.73 | -2.59% | |
| 98.00 | 99.41 | 96.65 | 97.25 | -0.26% | |
| 94.92 | 98.23 | 92.69 | 97.50 | +2.28% | |
| 94.00 | 98.11 | 93.97 | 95.33 | +2.41% | |
| 88.79 | 93.44 | 88.08 | 93.09 | +12.96% | |
| 80.15 | 82.72 | 79.11 | 82.41 | +1.77% | |
| 80.60 | 82.39 | 80.16 | 80.98 | +0.26% | |
| 81.49 | 82.40 | 80.70 | 80.77 | -0.62% | |
| 82.72 | 84.00 | 81.08 | 81.27 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BG chart for longer ranges.