Loading the section
Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 115.13 | 120.41 | 114.55 | 119.31 | 2m |
| September 16, 2026 | 120.52 | 122.14 | 116.62 | 117.13 | 2m |
| September 15, 2026 | 120.77 | 123.40 | 120.37 | 121.76 | 2m |
| September 14, 2026 | 123.85 | 125.82 |
Based on reports through March 31, 2026
Bunge buys, ships and processes crops worldwide — above all oilseeds.
The company owns grain elevators, port terminals, ships and plants that process soy and sunflower. It earns not on the price of grain but on the spread between raw material cost and processed output — oil and meal — and on logistics: buying where the harvest is and selling where the demand is.
A merger with a large grain trader widened the geography and added access to crop origin in new countries. Demand is supported by livestock farming, which needs meal, and by biofuel, which needs oil. Risks: weather on several continents, trade restrictions and biofuel policy. Crush margins are the number to watch: they widen when the harvest is large and processing capacity is short. A dividend is paid.
Address:ROUTE DE FLORISSANT 13, GENEVA, 1206, CH
| 2.7bn |
| COSTCostco Wholesale Corporation | 891.44 | −0.26 % | 1.7bn |
| PGProcter & Gamble Company (The) | 147.55 | +0.36 % | 1.3bn |
| KOCoca-Cola Company (The) | 88.06 | +0.22 % | 1.3bn |
| PEPPepsiCo, Inc. | 134.15 | −0.15 % | 977m |
| 120.05 |
| 121.23 |
| 1m |
| September 11, 2026 | 124.34 | 124.92 | 121.80 | 122.41 | 1m |
| September 10, 2026 | 126.58 | 127.47 | 124.30 | 124.59 | 2m |
| September 09, 2026 | 124.25 | 126.49 | 121.91 | 123.50 | 2m |
| September 08, 2026 | 121.58 | 126.47 | 120.60 | 123.89 | 3m |
| September 04, 2026 | 120.04 | 120.10 | 118.00 | 118.71 | 1m |
| September 03, 2026 | 122.83 | 122.94 | 118.26 | 120.12 | 2m |
| September 02, 2026 | 120.20 | 123.89 | 119.30 | 122.86 | 2m |
| September 01, 2026 | 117.99 | 121.50 | 117.00 | 121.04 | 2m |
| August 31, 2026 | 116.87 | 118.34 | 109.82 | 116.21 | 3m |
| August 28, 2026 | 113.00 | 115.88 | 111.80 | 115.48 | 2m |
| August 27, 2026 | 112.75 | 113.97 | 110.92 | 111.57 | 1m |
| August 26, 2026 | 110.80 | 114.17 | 110.36 | 113.25 | 2m |
| August 25, 2026 | 108.99 | 112.29 | 106.57 | 111.71 | 2m |
| August 24, 2026 | 113.31 | 113.31 | 109.07 | 110.16 | 2m |
| August 21, 2026 | 117.85 | 118.74 | 110.76 | 113.11 | 2m |
| August 20, 2026 | 114.43 | 118.57 | 114.00 | 116.57 | 904,900 |