Bunge Global SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	94.420	94.500	92.870	93.110	86.510	1,799,100
2024-02-29	94.220	94.500	92.620	94.370	87.681	2,301,400
2024-02-28	93.060	93.910	92.360	93.740	87.096	1,195,900
2024-02-27	93.620	94.130	92.960	93.120	86.520	1,265,500
2024-02-26	93.840	93.840	92.460	93.200	86.594	1,072,600
2024-02-23	93.880	94.830	93.600	93.650	87.012	1,816,900
2024-02-22	92.630	94.560	91.850	94.230	87.551	2,263,200
2024-02-21	91.900	93.180	91.300	93.060	86.464	1,843,000
2024-02-20	91.140	92.150	90.820	91.670	85.172	2,055,400
2024-02-16	90.610	91.790	90.210	91.680	85.182	1,659,500
2024-02-15	88.710	90.690	88.350	90.660	84.234	2,385,700
2024-02-14	88.680	89.740	88.510	89.520	82.559	1,849,600
2024-02-13	89.850	90.910	88.220	88.630	81.738	2,218,200
2024-02-12	88.470	91.010	88.470	90.680	83.629	2,264,300
2024-02-09	87.450	88.670	86.810	88.540	81.655	2,690,000
2024-02-08	88.030	88.280	86.110	86.500	79.774	2,291,600
2024-02-07	87.280	91.290	86.100	87.950	81.111	3,610,000
2024-02-06	89.400	90.770	89.230	90.030	83.029	2,197,800
2024-02-05	89.700	90.440	88.790	89.000	82.079	1,854,300
2024-02-02	90.190	90.970	89.430	90.470	83.435	1,370,800
2024-02-01	89.170	90.500	89.020	90.400	83.370	1,448,300
2024-01-31	89.800	90.010	88.070	88.090	81.240	1,317,700
2024-01-30	89.050	90.520	87.880	90.300	83.278	1,712,700
2024-01-29	88.650	89.220	87.990	89.010	82.089	1,603,200
2024-01-26	88.990	89.380	87.860	88.300	81.434	1,468,500
2024-01-25	89.800	90.220	88.050	88.450	81.572	1,517,700
2024-01-24	90.420	90.900	88.840	89.110	82.181	1,744,700
2024-01-23	89.280	90.710	88.960	90.180	83.168	2,004,600
2024-01-22	90.670	92.190	88.410	88.760	81.858	4,338,300
2024-01-19	94.140	94.250	92.620	92.680	85.473	1,802,400
2024-01-18	94.390	94.810	93.180	94.100	86.783	1,006,900
2024-01-17	94.400	95.530	94.120	94.500	87.152	909,600
2024-01-16	94.250	94.990	93.300	94.800	87.428	1,341,800
2024-01-12	96.080	96.410	94.760	94.890	87.511	1,223,700
2024-01-11	94.680	95.780	94.470	95.320	87.908	1,444,200
2024-01-10	95.980	95.980	94.010	94.910	87.530	2,221,200
2024-01-09	98.730	98.940	96.100	96.670	89.153	1,631,600
2024-01-08	97.410	99.200	96.230	99.160	91.449	1,750,100
2024-01-05	98.850	99.860	96.460	98.020	90.398	2,053,200
2024-01-04	100.75	100.75	98.470	98.950	91.256	1,668,700
2024-01-03	101.19	101.66	100.03	100.27	92.473	1,230,500
2024-01-02	100.95	102.14	100.95	101.50	93.607	976,600
2023-12-29	101.56	101.56	100.34	100.95	93.100	745,800
2023-12-28	102.64	102.71	101.06	101.62	93.718	869,700
2023-12-27	102.07	102.32	101.55	102.01	94.078	665,300
2023-12-26	101.91	103.15	101.30	102.49	94.520	484,900
2023-12-22	101.23	102.75	100.82	101.64	93.736	741,100
2023-12-21	101.59	101.94	100.16	101.23	93.358	1,460,100
2023-12-20	104.50	104.50	101.50	101.58	93.681	1,125,400
2023-12-19	104.67	105.56	103.93	105.27	97.084	1,495,800
2023-12-18	105.13	105.18	103.20	103.73	95.664	1,946,400
2023-12-15	105.31	105.78	103.78	104.78	96.632	2,730,800
2023-12-14	106.00	106.88	104.61	105.31	97.121	1,500,200
2023-12-13	103.42	105.36	100.87	105.13	96.955	1,616,100
2023-12-12	105.59	105.59	103.81	104.38	96.263	1,103,300
2023-12-11	104.62	105.51	103.61	105.00	96.835	958,000
2023-12-08	104.22	105.41	103.82	104.50	96.374	700,900
2023-12-07	103.86	105.34	102.80	104.10	96.005	1,191,000
2023-12-06	105.93	106.50	103.73	104.21	96.107	1,211,300
2023-12-05	107.62	107.62	106.08	106.10	97.850	1,061,200

← NewerPage 12 of 21 · 1,255 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.