Bunge Global SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 96.290 | 96.800 | 95.650 | 96.470 | 90.861 | 587,200 |
| 2024-08-21 | 95.640 | 96.540 | 95.500 | 96.330 | 90.729 | 680,200 |
| 2024-08-20 | 96.080 | 96.560 | 95.120 | 95.180 | 89.646 | 536,400 |
| 2024-08-19 | 95.970 | 96.820 | 95.970 | 96.250 | 90.654 | 706,900 |
| 2024-08-16 | 95.830 | 96.600 | 95.380 | 96.510 | 90.258 | 772,900 |
| 2024-08-15 | 96.510 | 97.160 | 95.810 | 96.010 | 89.791 | 785,800 |
| 2024-08-14 | 96.920 | 97.340 | 95.460 | 95.760 | 89.557 | 1,221,700 |
| 2024-08-13 | 95.070 | 96.940 | 94.430 | 96.600 | 90.342 | 1,942,000 |
| 2024-08-12 | 96.880 | 97.960 | 96.630 | 96.950 | 90.670 | 1,163,800 |
| 2024-08-09 | 97.060 | 97.550 | 95.910 | 96.880 | 90.604 | 1,576,300 |
| 2024-08-08 | 96.010 | 98.630 | 95.980 | 97.390 | 91.081 | 1,556,200 |
| 2024-08-07 | 96.480 | 97.680 | 95.680 | 95.690 | 89.491 | 1,333,600 |
| 2024-08-06 | 95.850 | 97.410 | 95.300 | 95.310 | 89.136 | 1,524,400 |
| 2024-08-05 | 97.710 | 98.240 | 94.750 | 95.410 | 89.230 | 1,822,500 |
| 2024-08-02 | 102.00 | 102.58 | 97.670 | 98.420 | 92.045 | 1,931,800 |
| 2024-08-01 | 105.97 | 107.20 | 102.76 | 103.07 | 96.393 | 1,938,000 |
| 2024-07-31 | 105.24 | 107.44 | 103.29 | 105.23 | 98.413 | 3,664,000 |
| 2024-07-30 | 112.77 | 114.82 | 111.07 | 114.56 | 107.14 | 1,430,300 |
| 2024-07-29 | 114.07 | 114.43 | 113.26 | 113.57 | 106.21 | 1,037,900 |
| 2024-07-26 | 113.00 | 114.92 | 112.46 | 114.31 | 106.91 | 757,800 |
| 2024-07-25 | 112.23 | 113.98 | 111.38 | 112.95 | 105.63 | 851,600 |
| 2024-07-24 | 110.03 | 112.52 | 109.95 | 112.09 | 104.83 | 844,600 |
| 2024-07-23 | 112.35 | 112.92 | 110.66 | 110.85 | 103.67 | 855,200 |
| 2024-07-22 | 112.46 | 113.15 | 111.83 | 112.85 | 105.54 | 788,300 |
| 2024-07-19 | 112.34 | 112.69 | 110.61 | 111.92 | 104.67 | 1,068,900 |
| 2024-07-18 | 111.45 | 112.86 | 111.03 | 112.22 | 104.95 | 851,100 |
| 2024-07-17 | 111.70 | 113.22 | 110.83 | 112.11 | 104.85 | 1,114,700 |
| 2024-07-16 | 109.98 | 111.56 | 109.42 | 111.39 | 104.17 | 836,200 |
| 2024-07-15 | 111.12 | 111.66 | 109.13 | 110.33 | 103.18 | 1,081,200 |
| 2024-07-12 | 111.72 | 112.14 | 110.22 | 111.10 | 103.90 | 1,228,200 |
| 2024-07-11 | 111.38 | 112.38 | 109.21 | 110.50 | 103.34 | 1,219,200 |
| 2024-07-10 | 110.46 | 111.43 | 109.67 | 111.19 | 103.99 | 828,200 |
| 2024-07-09 | 110.15 | 111.97 | 109.85 | 109.95 | 102.83 | 1,124,200 |
| 2024-07-08 | 108.72 | 111.57 | 108.69 | 110.39 | 103.24 | 1,253,900 |
| 2024-07-05 | 108.76 | 109.83 | 107.27 | 108.59 | 101.56 | 1,778,500 |
| 2024-07-03 | 110.43 | 111.58 | 109.35 | 109.39 | 102.30 | 745,800 |
| 2024-07-02 | 107.32 | 110.84 | 107.14 | 110.38 | 103.23 | 1,683,000 |
| 2024-07-01 | 107.55 | 108.24 | 106.78 | 107.32 | 100.37 | 737,100 |
| 2024-06-28 | 108.04 | 108.45 | 105.30 | 106.77 | 99.854 | 1,969,000 |
| 2024-06-27 | 107.80 | 108.11 | 106.86 | 107.64 | 100.67 | 813,300 |
| 2024-06-26 | 106.54 | 108.50 | 106.43 | 107.19 | 100.25 | 1,097,700 |
| 2024-06-25 | 108.09 | 108.09 | 106.50 | 106.74 | 99.826 | 1,067,900 |
| 2024-06-24 | 105.45 | 108.32 | 105.16 | 108.17 | 101.16 | 1,287,300 |
| 2024-06-21 | 103.98 | 105.90 | 103.51 | 105.87 | 99.012 | 4,155,300 |
| 2024-06-20 | 103.53 | 104.98 | 102.65 | 103.34 | 96.646 | 1,678,400 |
| 2024-06-18 | 102.54 | 103.22 | 101.46 | 102.44 | 95.804 | 1,139,700 |
| 2024-06-17 | 102.30 | 103.74 | 101.76 | 102.98 | 96.309 | 1,028,400 |
| 2024-06-14 | 102.62 | 103.13 | 102.24 | 102.83 | 96.169 | 760,700 |
| 2024-06-13 | 104.54 | 105.00 | 102.62 | 103.14 | 96.459 | 1,368,000 |
| 2024-06-12 | 106.26 | 106.69 | 105.17 | 105.41 | 98.582 | 914,700 |
| 2024-06-11 | 105.21 | 106.05 | 103.82 | 105.92 | 99.059 | 1,030,400 |
| 2024-06-10 | 104.43 | 106.11 | 103.52 | 105.75 | 98.900 | 1,262,000 |
| 2024-06-07 | 104.77 | 105.40 | 103.75 | 104.13 | 97.385 | 1,084,900 |
| 2024-06-06 | 103.96 | 105.88 | 103.04 | 105.12 | 98.311 | 1,208,300 |
| 2024-06-05 | 106.74 | 107.19 | 102.37 | 103.72 | 97.001 | 1,773,800 |
| 2024-06-04 | 107.77 | 108.04 | 106.54 | 106.80 | 99.882 | 1,386,100 |
| 2024-06-03 | 107.09 | 108.58 | 106.70 | 108.31 | 101.29 | 1,227,800 |
| 2024-05-31 | 105.23 | 107.90 | 105.14 | 107.59 | 100.62 | 2,330,200 |
| 2024-05-30 | 106.35 | 106.88 | 104.63 | 105.14 | 98.329 | 1,247,600 |
| 2024-05-29 | 106.08 | 106.72 | 105.36 | 106.17 | 99.292 | 1,758,700 |
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.