Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	108.46	109.91	107.15	107.74	99.362	1,225,300
2023-12-01	109.63	110.44	108.94	109.21	100.72	1,034,500
2023-11-30	108.00	109.90	107.05	109.87	101.33	1,751,100
2023-11-29	108.10	108.85	107.66	108.10	99.694	603,700
2023-11-28	107.90	109.01	107.45	108.41	99.980	703,100
2023-11-27	108.00	108.75	107.29	107.54	99.178	901,400
2023-11-24	109.80	109.89	107.81	108.01	99.611	367,000
2023-11-22	107.93	109.69	107.05	109.54	101.02	1,037,600
2023-11-21	107.70	108.36	107.09	108.20	99.786	839,500
2023-11-20	107.43	108.41	106.08	107.70	99.325	955,000
2023-11-17	106.42	107.09	105.90	106.80	98.495	730,900
2023-11-16	106.00	106.02	105.17	105.93	97.693	1,102,500
2023-11-15	106.20	107.95	106.10	106.79	97.874	1,041,000
2023-11-14	105.12	106.70	104.95	106.20	97.334	787,300
2023-11-13	104.17	104.68	102.94	104.08	95.391	938,700
2023-11-10	103.86	104.84	103.34	104.53	95.803	804,400
2023-11-09	104.64	104.85	102.54	103.87	95.198	1,206,500
2023-11-08	104.03	105.13	102.11	102.76	94.181	1,142,700
2023-11-07	104.93	105.16	103.58	104.62	95.886	677,000
2023-11-06	106.08	106.19	104.70	105.42	96.619	793,000
2023-11-03	106.28	107.42	106.01	106.06	97.205	855,500
2023-11-02	105.94	107.07	104.88	105.47	96.665	1,056,900
2023-11-01	106.59	107.27	105.35	106.06	97.205	902,700
2023-10-31	106.61	106.98	105.18	105.98	97.132	1,042,600
2023-10-30	106.33	107.29	105.23	106.46	97.572	973,900
2023-10-27	105.88	106.67	104.32	105.42	96.619	1,007,700
2023-10-26	104.99	108.27	103.84	106.38	97.499	1,876,100
2023-10-25	101.00	102.59	100.35	102.18	93.649	1,244,800
2023-10-24	101.70	102.10	99.620	100.72	92.311	1,034,400
2023-10-23	101.71	102.38	100.62	101.44	92.971	1,198,400
2023-10-20	103.64	104.48	101.58	101.60	93.118	1,302,800
2023-10-19	105.34	105.41	103.23	103.65	94.997	920,600
2023-10-18	104.96	107.70	104.70	105.31	96.518	1,233,000
2023-10-17	102.66	105.30	102.66	105.12	96.344	852,600
2023-10-16	103.01	103.73	101.53	103.33	94.703	1,058,100
2023-10-13	101.76	102.75	100.81	102.17	93.640	1,153,900
2023-10-12	102.14	102.19	99.120	101.28	92.824	1,453,100
2023-10-11	104.83	105.32	100.56	101.99	93.475	2,348,300
2023-10-10	106.15	106.94	104.36	104.49	95.766	1,467,700
2023-10-09	103.53	106.30	103.53	105.49	96.683	1,282,000
2023-10-06	103.49	103.56	101.06	103.12	94.511	1,296,700
2023-10-05	104.30	105.31	103.70	103.84	95.171	1,177,700
2023-10-04	105.38	105.87	103.97	104.52	95.794	1,082,800
2023-10-03	106.01	107.14	104.71	105.73	96.903	1,395,900
2023-10-02	107.84	108.02	105.58	106.69	97.783	1,306,800
2023-09-29	110.16	110.61	107.96	108.25	99.213	1,560,600
2023-09-28	109.72	111.12	109.72	110.61	101.38	984,900
2023-09-27	109.32	110.04	108.68	109.57	100.42	1,144,100
2023-09-26	110.02	111.13	108.58	108.96	99.863	1,198,100
2023-09-25	110.00	111.26	109.78	110.69	101.45	1,010,400
2023-09-22	112.89	113.05	110.24	110.40	101.18	1,065,800
2023-09-21	112.54	114.25	112.22	113.23	103.78	1,026,800
2023-09-20	113.63	114.61	112.54	112.59	103.19	647,700
2023-09-19	113.88	114.43	112.82	112.87	103.45	947,900
2023-09-18	113.26	114.22	113.08	113.93	104.42	963,000
2023-09-15	114.70	115.00	111.94	112.41	103.03	1,902,100
2023-09-14	113.70	115.84	113.46	115.30	105.67	835,600
2023-09-13	114.39	114.68	112.07	113.15	103.70	1,193,300
2023-09-12	114.87	115.30	114.19	114.41	104.86	931,000
2023-09-11	113.21	115.18	113.21	114.87	105.28	1,068,300

← NewerPage 13 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.