Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	112.68	113.60	112.03	112.38	103.00	911,100
2023-09-07	110.84	112.57	110.71	112.46	103.07	1,345,500
2023-09-06	113.05	113.56	110.23	110.81	101.56	1,064,100
2023-09-05	115.00	115.12	112.99	113.09	103.65	794,100
2023-09-01	115.29	115.65	114.22	115.02	105.42	912,000
2023-08-31	114.42	115.05	113.99	114.32	104.78	972,800
2023-08-30	113.75	115.15	113.75	114.50	104.94	798,700
2023-08-29	113.85	114.38	113.11	113.88	104.37	828,500
2023-08-28	113.10	114.27	112.58	113.56	104.08	725,700
2023-08-25	112.74	113.53	111.68	112.71	103.30	853,300
2023-08-24	112.08	112.85	111.66	112.09	102.73	784,200
2023-08-23	111.36	112.64	111.10	112.12	102.76	1,085,200
2023-08-22	113.47	113.79	111.31	111.39	102.09	1,048,800
2023-08-21	112.63	113.63	112.40	112.99	103.56	894,200
2023-08-18	110.17	112.69	109.91	112.53	103.14	999,700
2023-08-17	111.27	112.55	110.71	111.07	101.80	1,137,600
2023-08-16	111.51	112.35	110.92	111.26	101.36	937,300
2023-08-15	112.39	113.48	111.48	111.60	101.67	1,138,400
2023-08-14	111.95	112.99	111.22	112.88	102.84	962,300
2023-08-11	112.13	113.73	111.86	112.23	102.25	847,300
2023-08-10	112.77	113.81	111.35	112.14	102.17	1,169,300
2023-08-09	114.20	114.76	112.62	112.70	102.68	986,100
2023-08-08	114.50	114.81	113.11	114.09	103.94	1,898,900
2023-08-07	115.00	116.59	114.71	115.98	105.66	1,537,500
2023-08-04	114.92	115.93	114.48	114.71	104.51	1,664,600
2023-08-03	112.61	116.01	112.19	114.39	104.22	1,680,300
2023-08-02	110.00	116.00	109.90	112.89	102.85	2,942,000
2023-08-01	107.67	109.00	107.13	108.42	98.776	1,396,600
2023-07-31	109.88	109.88	107.67	108.67	99.004	1,391,800
2023-07-28	109.01	109.06	107.71	108.36	98.722	771,900
2023-07-27	109.38	109.55	107.81	107.85	98.257	940,200
2023-07-26	107.22	109.25	107.21	108.75	99.077	927,800
2023-07-25	106.46	108.97	106.08	108.00	98.394	1,416,400
2023-07-24	105.33	106.71	105.33	106.08	96.644	699,800
2023-07-21	106.04	106.45	104.35	104.84	95.515	907,000
2023-07-20	104.94	105.99	104.48	105.59	96.198	1,239,500
2023-07-19	103.33	104.21	102.39	103.93	94.686	1,107,700
2023-07-18	101.97	104.49	101.43	102.98	93.820	1,249,100
2023-07-17	100.64	102.13	100.26	101.71	92.663	1,178,100
2023-07-14	100.82	101.10	98.770	99.670	90.805	626,000
2023-07-13	100.73	101.03	99.390	100.55	91.606	860,700
2023-07-12	102.91	103.10	100.43	100.66	91.706	979,200
2023-07-11	101.27	102.65	100.78	102.11	93.028	1,106,700
2023-07-10	101.02	102.85	100.03	100.18	91.269	1,395,100
2023-07-07	98.210	101.76	98.190	100.99	92.007	2,088,800
2023-07-06	97.390	98.710	96.980	98.290	89.547	1,365,000
2023-07-05	96.500	98.590	96.190	98.460	89.702	1,496,400
2023-07-03	94.870	97.340	94.630	97.120	88.481	831,000
2023-06-30	93.310	95.130	92.120	94.350	85.958	1,407,000
2023-06-29	91.820	93.830	91.410	92.810	84.555	916,500
2023-06-28	91.610	91.820	89.680	91.810	83.644	1,530,400
2023-06-27	93.060	93.320	91.360	92.410	84.190	1,169,200
2023-06-26	94.240	94.720	92.630	92.880	84.619	1,216,800
2023-06-23	92.690	94.630	92.550	94.040	85.675	1,755,500
2023-06-22	92.570	93.790	91.060	93.270	84.974	1,234,200
2023-06-21	92.940	93.280	91.690	91.820	83.653	2,009,800
2023-06-20	96.500	96.500	92.640	93.510	85.192	1,613,500
2023-06-16	95.130	97.230	93.810	96.430	87.853	2,803,900
2023-06-15	95.410	96.020	94.060	94.200	85.821	1,799,700
2023-06-14	97.130	98.910	95.080	95.320	86.841	1,476,200

← NewerPage 14 of 79 · 4,729 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.