Bunge Global S.A.
BGNYSEConsumer Defensive● Active
$125.50
$-0.96(-0.76%)
Market Cap$24.3B
P/E Ratio—
52W High$134.87
52W Low$71.6
Bunge Global S.A.（BG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$134.87
Jun 3, 2026
-6.9% from here
5-Year Low5Y
$67.40
Feb 6, 2025
+86.2% from low
IPO Priceadj.
$16.00
Aug 2, 2001
+684.4% since IPO
1 Year Ago
$74.67
Jun 9, 2025
+68.1% in 1Y
5 Years Ago
$89.75
Jun 8, 2021
+39.8% in 5Y
10 Years Ago
$66.50
Jun 8, 2016
+88.7% in 10Y
Historical Price Data · BG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $127.95 | $128.92 | $125.94 | $126.27 | $126.27 | 555K | -1.32% |
| Jun 5, 2026 | $128.53 | $130.00 | $125.56 | $126.46 | $126.46 | 1.3M | -1.61% |
| Jun 4, 2026 | $129.61 | $132.91 | $129.03 | $129.42 | $129.42 | 1.8M | -0.15% |
| Jun 3, 2026 | $129.96 | $134.87 | $129.85 | $131.41 | $131.41 | 2.4M | +1.12% |
| Jun 2, 2026 | $129.40 | $130.73 | $128.54 | $129.13 | $129.13 | 2.4M | -0.21% |
| Jun 1, 2026 | $123.95 | $130.62 | $123.23 | $129.97 | $129.97 | 2.1M | +4.86% |
| May 29, 2026 | $123.47 | $125.06 | $122.00 | $123.30 | $123.30 | 2.5M | -0.14% |
| May 28, 2026 | $121.33 | $124.76 | $121.33 | $123.70 | $123.70 | 1.8M | +1.95% |
| May 27, 2026 | $120.50 | $122.67 | $118.29 | $121.18 | $121.18 | 1.4M | +0.56% |
| May 26, 2026 | $120.02 | $122.95 | $119.54 | $120.10 | $120.10 | 1.7M | +0.07% |
| May 22, 2026 | $118.90 | $120.96 | $118.79 | $120.71 | $120.71 | 1.8M | +1.52% |
| May 21, 2026 | $121.20 | $123.43 | $119.15 | $120.46 | $120.46 | 2.0M | -0.61% |
| May 20, 2026 | $122.11 | $123.32 | $118.39 | $119.95 | $119.95 | 1.7M | -1.77% |
| May 19, 2026 | $123.17 | $123.52 | $120.19 | $122.26 | $122.26 | 1.7M | -0.74% |
| May 18, 2026 | $123.60 | $125.06 | $120.69 | $124.64 | $124.64 | 1.6M | +0.84% |
| May 15, 2026 | $123.10 | $124.02 | $121.34 | $122.45 | $122.45 | 1.5M | -0.53% |
| May 14, 2026 | $125.93 | $125.98 | $122.90 | $123.16 | $123.16 | 1.3M | -2.20% |
| May 13, 2026 | $127.38 | $127.75 | $124.50 | $126.02 | $126.02 | 1.1M | -1.07% |
| May 12, 2026 | $126.55 | $127.45 | $125.06 | $126.21 | $126.21 | 1.8M | -0.27% |
| May 11, 2026 | $125.00 | $127.63 | $124.32 | $126.14 | $126.14 | 1.6M | +0.91% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BG
Jan 1 → Dec 31 · 6 years2026+41.6%$89.20 → $126.27
+41.6%
2025+13.5%$78.50 → $89.08
+13.5%
2024-23.0%$100.95 → $77.76
-23.0%
2023+1.0%$99.95 → $100.95
+1.0%
2022+6.7%$93.52 → $99.77
+6.7%
2021+4.4%$89.43 → $93.36
+4.4%
Best Year2026 · +41.6%
Worst Year2024 · -23.0%
Positive Years5 / 6
Avg Annual Return+7.4%
6Y Total Return+41.2%
6Y CAGR~+5.9% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.63+0.00%
Mkt Cap $192.2B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in BG?
If you invested $1,000 in BG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,887
Total Return+88.7%
CAGR~+6.6% / yr
Profit+$887
Based on Jun 8, 2016 · $66.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bunge Global S.A.（BG）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $125.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BG 历史股价FMP 日线复权 OHLCV