Bunge Global SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 108.00 | 108.46 | 105.33 | 106.14 | 106.14 | 1,696,873 |
| 2026-10-15 | 109.75 | 110.00 | 107.01 | 107.01 | 107.01 | 1,323,907 |
| 2026-10-14 | 108.47 | 109.60 | 106.62 | 108.91 | 108.91 | 1,217,668 |
| 2026-10-13 | 104.90 | 107.88 | 104.41 | 107.56 | 107.56 | 1,341,402 |
| 2026-10-12 | 103.70 | 105.02 | 103.24 | 104.22 | 104.22 | 1,514,021 |
| 2026-10-09 | 107.64 | 107.84 | 102.62 | 102.73 | 102.73 | 1,668,016 |
| 2026-10-08 | 106.95 | 108.74 | 106.74 | 107.82 | 107.82 | 1,657,033 |
| 2026-10-07 | 107.91 | 108.24 | 104.27 | 105.51 | 105.51 | 1,468,531 |
| 2026-10-06 | 106.86 | 108.10 | 106.03 | 107.33 | 107.33 | 916,427 |
| 2026-10-05 | 106.06 | 107.80 | 104.33 | 107.32 | 107.32 | 1,835,587 |
| 2026-10-02 | 105.85 | 107.48 | 104.04 | 106.72 | 106.72 | 2,010,062 |
| 2026-10-01 | 106.65 | 107.24 | 104.04 | 106.61 | 106.61 | 2,969,790 |
| 2026-09-30 | 108.27 | 109.20 | 106.89 | 106.95 | 106.95 | 1,157,873 |
| 2026-09-29 | 107.67 | 109.31 | 107.40 | 108.14 | 108.14 | 979,803 |
| 2026-09-28 | 109.49 | 110.25 | 108.50 | 109.06 | 109.06 | 1,835,083 |
| 2026-09-25 | 109.50 | 111.31 | 108.20 | 109.00 | 109.00 | 2,004,735 |
| 2026-09-24 | 112.00 | 112.52 | 109.80 | 110.21 | 110.21 | 1,433,493 |
| 2026-09-23 | 111.16 | 112.62 | 109.76 | 111.48 | 111.48 | 1,947,085 |
| 2026-09-22 | 112.41 | 113.56 | 109.97 | 110.00 | 110.00 | 2,041,551 |
| 2026-09-21 | 115.50 | 117.15 | 112.00 | 112.61 | 112.61 | 1,583,075 |
| 2026-09-18 | 118.83 | 119.56 | 114.82 | 115.58 | 115.58 | 6,776,545 |
| 2026-09-17 | 115.13 | 120.41 | 114.00 | 119.31 | 119.31 | 2,208,260 |
| 2026-09-16 | 120.52 | 122.14 | 116.62 | 117.13 | 117.13 | 1,810,302 |
| 2026-09-15 | 120.77 | 123.40 | 120.37 | 121.76 | 121.76 | 1,507,529 |
| 2026-09-14 | 123.85 | 125.82 | 120.05 | 121.23 | 121.23 | 1,494,341 |
| 2026-09-11 | 124.34 | 124.92 | 121.80 | 122.41 | 122.41 | 1,212,188 |
| 2026-09-10 | 126.58 | 127.47 | 124.30 | 124.59 | 124.59 | 1,801,434 |
| 2026-09-09 | 124.25 | 126.49 | 121.91 | 123.50 | 123.50 | 2,183,459 |
| 2026-09-08 | 121.58 | 126.47 | 120.60 | 123.89 | 123.89 | 2,769,032 |
| 2026-09-04 | 120.04 | 120.10 | 118.00 | 118.71 | 118.71 | 1,175,035 |
| 2026-09-03 | 122.83 | 122.94 | 118.26 | 120.12 | 120.12 | 1,621,511 |
| 2026-09-02 | 120.20 | 123.89 | 119.30 | 122.86 | 122.86 | 1,764,571 |
| 2026-09-01 | 117.99 | 121.50 | 117.00 | 121.04 | 121.04 | 1,600,353 |
| 2026-08-31 | 116.87 | 118.34 | 109.82 | 116.21 | 116.21 | 2,548,711 |
| 2026-08-28 | 113.00 | 115.88 | 111.80 | 115.48 | 115.48 | 1,576,657 |
| 2026-08-27 | 112.75 | 113.97 | 110.92 | 111.57 | 111.57 | 1,481,266 |
| 2026-08-26 | 110.80 | 114.17 | 110.36 | 113.25 | 113.25 | 1,610,002 |
| 2026-08-25 | 108.99 | 112.29 | 106.57 | 111.71 | 111.71 | 1,726,514 |
| 2026-08-24 | 113.31 | 113.31 | 109.07 | 110.16 | 110.16 | 1,623,565 |
| 2026-08-21 | 117.85 | 118.74 | 110.76 | 113.11 | 113.11 | 1,897,796 |
| 2026-08-20 | 114.43 | 118.57 | 114.00 | 116.57 | 116.57 | 904,868 |
| 2026-08-19 | 115.00 | 116.06 | 113.78 | 114.00 | 114.00 | 1,065,729 |
| 2026-08-18 | 115.45 | 115.45 | 113.88 | 114.36 | 114.36 | 1,029,230 |
| 2026-08-17 | 113.26 | 115.53 | 113.26 | 114.91 | 114.19 | 881,881 |
| 2026-08-14 | 113.00 | 114.23 | 112.79 | 113.69 | 112.98 | 538,200 |
| 2026-08-13 | 112.12 | 113.90 | 112.12 | 112.73 | 112.02 | 787,600 |
| 2026-08-12 | 112.97 | 112.97 | 110.90 | 111.75 | 111.05 | 730,700 |
| 2026-08-11 | 112.75 | 113.89 | 111.38 | 111.60 | 110.90 | 954,100 |
| 2026-08-10 | 109.24 | 113.25 | 108.81 | 112.65 | 111.94 | 1,250,400 |
| 2026-08-07 | 108.40 | 110.36 | 107.60 | 108.38 | 107.70 | 1,473,200 |
| 2026-08-06 | 107.85 | 109.23 | 107.14 | 109.00 | 108.32 | 1,904,600 |
| 2026-08-05 | 109.92 | 111.47 | 106.42 | 106.62 | 105.95 | 1,701,400 |
| 2026-08-04 | 104.92 | 108.41 | 104.53 | 106.73 | 106.06 | 2,194,300 |
| 2026-08-03 | 106.01 | 106.49 | 103.37 | 105.40 | 104.74 | 1,171,300 |
| 2026-07-31 | 106.60 | 107.04 | 104.41 | 106.23 | 105.56 | 1,600,100 |
| 2026-07-30 | 105.77 | 107.45 | 102.81 | 105.07 | 104.41 | 2,537,900 |
| 2026-07-29 | 112.89 | 115.95 | 107.31 | 107.78 | 107.10 | 2,990,100 |
| 2026-07-28 | 117.65 | 119.58 | 115.03 | 117.37 | 116.63 | 1,737,700 |
| 2026-07-27 | 119.78 | 120.25 | 116.83 | 117.50 | 116.76 | 1,179,500 |
| 2026-07-24 | 123.33 | 123.45 | 121.42 | 121.53 | 120.77 | 602,000 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 0.7200 USD |
| 2026-05-22 | 0.7200 USD |
| 2026-02-17 | 0.7000 USD |
| 2025-11-17 | 0.7000 USD |
| 2025-08-19 | 0.7000 USD |
| 2025-05-19 | 0.7000 USD |
| 2025-02-18 | 0.6800 USD |
| 2024-11-18 | 0.6800 USD |
| 2024-08-19 | 0.6800 USD |
| 2024-05-17 | 0.6800 USD |
| 2024-02-15 | 0.6630 USD |
| 2023-11-16 | 0.6630 USD |
| 2023-08-17 | 0.6630 USD |
| 2023-05-18 | 0.6250 USD |
| 2023-02-15 | 0.6250 USD |
| 2022-11-17 | 0.6250 USD |
| 2022-08-18 | 0.6250 USD |
| 2022-05-18 | 0.5250 USD |
| 2022-02-15 | 0.5250 USD |
| 2021-11-17 | 0.5250 USD |
| 2021-08-18 | 0.5250 USD |
| 2021-05-18 | 0.5000 USD |
| 2021-02-12 | 0.5000 USD |
| 2020-11-17 | 0.5000 USD |
| 2020-08-14 | 0.5000 USD |
| 2020-05-15 | 0.5000 USD |
| 2020-02-13 | 0.5000 USD |
| 2019-11-15 | 0.5000 USD |
| 2019-08-19 | 0.5000 USD |
| 2019-05-17 | 0.5000 USD |
| 2019-02-15 | 0.5000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.