Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	93.500	96.530	91.920	96.170	87.616	2,517,100
2023-06-12	93.590	94.710	93.000	93.790	85.448	1,199,200
2023-06-09	90.700	93.710	90.400	93.620	85.293	961,600
2023-06-08	93.830	96.480	89.390	91.180	83.070	2,364,200
2023-06-07	92.700	95.530	91.840	94.190	85.812	1,437,000
2023-06-06	90.980	92.780	90.980	92.430	84.209	656,500
2023-06-05	92.390	93.080	91.410	91.740	83.580	968,000
2023-06-02	91.910	93.100	91.170	92.280	84.072	1,123,800
2023-06-01	92.780	93.060	90.820	91.020	82.924	1,181,900
2023-05-31	92.870	93.510	91.700	92.640	84.400	1,600,000
2023-05-30	93.870	94.470	91.910	93.940	85.584	1,124,300
2023-05-26	93.890	95.360	92.590	94.300	85.912	1,510,300
2023-05-25	89.790	99.610	88.920	93.610	85.284	4,139,100
2023-05-24	91.680	92.220	89.590	90.460	82.414	922,400
2023-05-23	90.580	92.930	90.180	91.810	83.644	908,200
2023-05-22	90.860	91.490	89.120	90.470	82.423	738,600
2023-05-19	89.270	90.780	88.650	90.450	82.405	1,121,100
2023-05-18	88.870	89.260	87.870	88.820	80.920	889,000
2023-05-17	89.670	90.090	88.560	89.690	81.143	848,500
2023-05-16	91.450	91.840	89.040	89.110	80.618	988,600
2023-05-15	90.810	92.330	90.730	91.990	83.224	1,015,500
2023-05-12	90.050	90.840	89.730	90.300	81.695	769,100
2023-05-11	89.950	90.370	89.020	89.970	81.396	1,067,900
2023-05-10	90.000	90.910	89.310	89.590	81.052	981,000
2023-05-09	89.800	89.800	87.870	89.300	80.790	1,094,100
2023-05-08	90.700	91.360	90.180	90.210	81.613	1,180,300
2023-05-05	90.450	91.360	89.780	90.550	81.921	990,300
2023-05-04	90.300	92.280	88.960	89.350	80.835	1,084,300
2023-05-03	95.000	95.040	90.040	90.790	82.138	1,681,800
2023-05-02	91.930	92.160	89.620	91.150	82.464	1,226,400
2023-05-01	93.730	94.160	92.470	92.540	83.721	838,300
2023-04-28	92.120	93.760	91.680	93.600	84.680	693,300
2023-04-27	91.930	93.050	91.300	92.690	83.857	819,200
2023-04-26	91.010	93.220	91.010	92.030	83.260	1,093,400
2023-04-25	94.310	94.310	90.700	91.380	82.672	1,781,200
2023-04-24	95.190	95.690	94.370	95.240	86.164	859,400
2023-04-21	96.680	96.680	94.590	95.100	86.037	715,000
2023-04-20	95.530	96.990	95.210	96.390	87.204	798,900
2023-04-19	97.860	97.870	96.100	96.750	87.530	776,200
2023-04-18	96.050	97.880	95.720	97.800	88.480	951,200
2023-04-17	94.580	95.760	93.700	95.750	86.625	992,500
2023-04-14	93.880	94.700	93.200	94.400	85.404	1,019,700
2023-04-13	94.260	94.400	92.970	93.300	84.409	1,347,700
2023-04-12	95.250	95.830	94.240	94.530	85.522	1,096,000
2023-04-11	94.520	96.140	94.310	95.220	86.146	1,017,800
2023-04-10	92.740	94.210	92.520	94.170	85.196	841,100
2023-04-06	92.090	92.850	90.390	92.460	83.649	1,528,400
2023-04-05	94.050	94.130	91.780	92.240	83.450	1,774,700
2023-04-04	97.040	97.040	93.930	94.510	85.504	1,571,600
2023-04-03	96.170	97.980	95.570	96.660	87.449	1,067,800
2023-03-31	95.990	96.820	94.920	95.520	86.417	1,290,300
2023-03-30	97.890	98.000	94.750	95.340	86.254	1,337,400
2023-03-29	97.740	97.850	96.450	97.000	87.756	1,430,400
2023-03-28	95.690	97.350	95.430	96.600	87.394	1,319,000
2023-03-27	94.890	96.620	94.400	95.830	86.698	1,322,000
2023-03-24	92.990	94.410	91.550	93.930	84.979	1,370,900
2023-03-23	95.930	97.640	92.910	93.540	84.626	1,552,900
2023-03-22	97.600	98.200	95.560	95.640	86.526	1,097,600
2023-03-21	96.320	97.230	94.800	97.200	87.937	1,623,100
2023-03-20	92.500	96.350	92.450	95.040	85.983	2,494,300

← NewerPage 15 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.