Bunge Global SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 103.80 | 106.55 | 103.52 | 106.42 | 99.526 | 1,695,100 |
| 2024-05-24 | 102.81 | 104.19 | 102.69 | 103.77 | 97.048 | 933,100 |
| 2024-05-23 | 102.80 | 104.49 | 102.28 | 102.37 | 95.739 | 1,417,400 |
| 2024-05-22 | 102.73 | 103.68 | 102.36 | 103.13 | 96.449 | 778,100 |
| 2024-05-21 | 102.25 | 104.33 | 102.25 | 103.31 | 96.618 | 707,100 |
| 2024-05-20 | 103.09 | 103.45 | 102.05 | 102.28 | 95.654 | 743,400 |
| 2024-05-17 | 104.01 | 104.01 | 102.41 | 103.09 | 96.412 | 701,300 |
| 2024-05-16 | 102.41 | 105.06 | 102.27 | 104.23 | 96.842 | 1,433,100 |
| 2024-05-15 | 103.44 | 104.00 | 101.40 | 101.74 | 94.529 | 1,593,000 |
| 2024-05-14 | 107.84 | 107.98 | 103.38 | 103.44 | 96.108 | 1,995,800 |
| 2024-05-13 | 106.54 | 108.03 | 106.27 | 107.61 | 99.983 | 1,545,100 |
| 2024-05-10 | 105.88 | 106.13 | 103.99 | 106.03 | 98.515 | 1,169,000 |
| 2024-05-09 | 105.58 | 106.31 | 104.66 | 105.39 | 97.920 | 1,212,400 |
| 2024-05-08 | 103.86 | 105.92 | 103.86 | 105.36 | 97.892 | 1,056,900 |
| 2024-05-07 | 102.96 | 104.82 | 102.81 | 104.35 | 96.954 | 1,025,600 |
| 2024-05-06 | 100.74 | 102.31 | 100.74 | 102.26 | 95.012 | 685,000 |
| 2024-05-03 | 101.40 | 101.90 | 100.30 | 101.15 | 93.981 | 995,500 |
| 2024-05-02 | 101.64 | 102.10 | 100.68 | 101.36 | 94.176 | 1,001,400 |
| 2024-05-01 | 101.61 | 102.93 | 100.89 | 100.95 | 93.795 | 1,579,300 |
| 2024-04-30 | 103.29 | 103.29 | 100.70 | 101.76 | 94.547 | 1,476,700 |
| 2024-04-29 | 102.85 | 103.56 | 102.01 | 103.48 | 96.145 | 1,246,200 |
| 2024-04-26 | 103.87 | 103.94 | 101.88 | 102.73 | 95.449 | 1,396,000 |
| 2024-04-25 | 106.40 | 106.83 | 102.77 | 104.06 | 96.684 | 1,996,600 |
| 2024-04-24 | 105.00 | 107.29 | 102.42 | 105.79 | 98.292 | 3,629,800 |
| 2024-04-23 | 109.23 | 110.01 | 108.05 | 109.62 | 101.85 | 2,059,600 |
| 2024-04-22 | 109.52 | 110.16 | 108.75 | 109.75 | 101.97 | 1,599,000 |
| 2024-04-19 | 106.93 | 110.27 | 106.38 | 109.52 | 101.76 | 2,625,000 |
| 2024-04-18 | 105.63 | 106.65 | 105.10 | 106.51 | 98.961 | 1,341,300 |
| 2024-04-17 | 105.01 | 105.60 | 104.44 | 105.42 | 97.948 | 2,028,800 |
| 2024-04-16 | 104.00 | 104.31 | 102.91 | 103.95 | 96.582 | 1,396,900 |
| 2024-04-15 | 104.85 | 105.59 | 103.17 | 103.93 | 96.563 | 977,500 |
| 2024-04-12 | 105.68 | 106.25 | 103.72 | 103.77 | 96.415 | 1,536,500 |
| 2024-04-11 | 107.72 | 107.78 | 105.56 | 105.92 | 98.412 | 1,245,700 |
| 2024-04-10 | 106.40 | 107.76 | 105.80 | 107.64 | 100.01 | 1,191,900 |
| 2024-04-09 | 106.44 | 107.71 | 105.96 | 107.06 | 99.472 | 1,236,400 |
| 2024-04-08 | 107.09 | 107.56 | 106.11 | 106.52 | 98.970 | 1,003,500 |
| 2024-04-05 | 105.31 | 107.10 | 104.95 | 106.86 | 99.286 | 1,260,500 |
| 2024-04-04 | 104.50 | 106.51 | 103.79 | 105.48 | 98.004 | 1,485,800 |
| 2024-04-03 | 103.79 | 104.03 | 102.73 | 103.75 | 96.396 | 1,057,300 |
| 2024-04-02 | 102.33 | 104.12 | 102.30 | 103.90 | 96.536 | 1,517,500 |
| 2024-04-01 | 102.93 | 103.41 | 102.01 | 102.29 | 95.040 | 1,072,800 |
| 2024-03-28 | 102.41 | 103.67 | 102.36 | 102.52 | 95.253 | 1,357,300 |
| 2024-03-27 | 100.56 | 102.63 | 100.21 | 102.42 | 95.161 | 1,711,700 |
| 2024-03-26 | 100.21 | 100.23 | 98.930 | 99.860 | 92.782 | 1,154,300 |
| 2024-03-25 | 99.500 | 100.64 | 99.350 | 99.940 | 92.856 | 1,059,200 |
| 2024-03-22 | 100.40 | 100.55 | 98.550 | 99.220 | 92.187 | 1,341,400 |
| 2024-03-21 | 98.090 | 100.36 | 97.470 | 100.11 | 93.014 | 2,074,800 |
| 2024-03-20 | 97.000 | 97.820 | 96.530 | 97.410 | 90.506 | 1,164,300 |
| 2024-03-19 | 96.890 | 97.800 | 96.340 | 97.760 | 90.831 | 1,553,400 |
| 2024-03-18 | 94.770 | 97.030 | 94.440 | 96.690 | 89.837 | 1,820,000 |
| 2024-03-15 | 94.000 | 95.990 | 94.000 | 95.560 | 88.787 | 6,291,100 |
| 2024-03-14 | 94.510 | 94.640 | 92.990 | 94.210 | 87.532 | 1,912,900 |
| 2024-03-13 | 94.210 | 95.840 | 93.600 | 94.770 | 88.053 | 2,428,000 |
| 2024-03-12 | 94.150 | 94.530 | 93.220 | 93.670 | 87.031 | 1,381,100 |
| 2024-03-11 | 92.260 | 94.490 | 92.200 | 93.810 | 87.161 | 1,491,600 |
| 2024-03-08 | 92.510 | 93.740 | 91.420 | 92.200 | 85.665 | 1,224,400 |
| 2024-03-07 | 92.390 | 93.280 | 91.830 | 92.490 | 85.934 | 1,824,200 |
| 2024-03-06 | 91.450 | 92.920 | 91.150 | 91.880 | 85.368 | 1,507,300 |
| 2024-03-05 | 90.280 | 92.500 | 90.070 | 91.440 | 84.959 | 1,651,200 |
| 2024-03-04 | 92.420 | 92.980 | 89.340 | 90.090 | 83.704 | 2,013,800 |
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.