Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	96.350	96.940	91.970	92.110	83.332	3,876,800
2023-03-16	95.100	98.070	95.100	96.720	87.503	2,212,300
2023-03-15	101.77	102.00	95.520	96.790	87.566	6,957,200
2023-03-14	100.73	106.99	99.960	104.62	94.650	39,934,100
2023-03-13	91.000	91.640	89.040	91.390	82.681	1,760,600
2023-03-10	94.740	94.860	92.130	92.550	83.730	1,040,700
2023-03-09	96.840	97.730	94.880	94.910	85.865	1,016,300
2023-03-08	97.180	97.510	96.060	96.820	87.593	630,900
2023-03-07	97.200	97.810	96.180	97.180	87.919	884,500
2023-03-06	98.490	98.740	97.510	98.060	88.715	985,200
2023-03-03	97.230	99.070	96.930	98.770	89.358	1,052,800
2023-03-02	95.050	98.230	94.650	97.560	88.263	856,600
2023-03-01	95.150	96.140	94.880	95.170	86.101	661,700
2023-02-28	96.910	96.910	94.970	95.500	86.399	1,327,100
2023-02-27	97.970	98.980	97.170	97.190	87.928	796,600
2023-02-24	98.150	98.370	97.370	98.060	88.715	696,300
2023-02-23	98.720	99.640	97.790	98.420	89.041	608,800
2023-02-22	96.330	98.690	96.010	97.850	88.525	811,800
2023-02-21	97.100	97.610	96.170	96.170	87.005	1,257,800
2023-02-17	97.010	97.950	95.950	97.570	88.272	752,500
2023-02-16	98.850	99.330	97.550	97.550	88.254	810,100
2023-02-15	99.120	99.450	98.330	99.400	89.928	986,200
2023-02-14	98.490	100.00	97.830	99.960	89.869	1,140,400
2023-02-13	98.400	98.540	97.030	98.240	88.322	1,681,600
2023-02-10	96.990	99.440	96.450	98.890	88.907	1,358,900
2023-02-09	96.460	98.760	95.340	96.100	86.398	1,623,300
2023-02-08	98.400	103.40	97.740	98.190	88.277	1,846,700
2023-02-07	99.360	99.610	97.440	98.960	88.970	1,191,200
2023-02-06	98.160	99.640	97.350	99.580	89.527	1,215,800
2023-02-03	98.860	99.830	97.550	98.080	88.178	1,159,900
2023-02-02	99.580	99.730	97.120	98.710	88.745	1,296,600
2023-02-01	99.070	100.55	98.340	100.12	90.013	847,700
2023-01-31	97.200	99.280	96.860	99.100	89.096	1,026,100
2023-01-30	97.270	97.690	96.330	97.070	87.270	740,300
2023-01-27	100.00	100.26	97.560	97.600	87.747	887,300
2023-01-26	97.430	99.880	96.010	99.750	89.680	1,283,100
2023-01-25	95.710	96.900	94.390	96.880	87.100	1,112,800
2023-01-24	94.980	96.930	94.450	96.570	86.821	964,300
2023-01-23	97.000	97.350	94.400	95.650	85.994	1,373,200
2023-01-20	98.900	100.13	96.180	97.430	87.594	1,118,400
2023-01-19	97.750	99.690	97.420	98.390	88.457	742,300
2023-01-18	101.05	102.31	97.760	97.890	88.008	904,000
2023-01-17	100.97	102.39	100.63	101.20	90.984	730,100
2023-01-13	100.54	100.81	99.580	100.42	90.282	595,900
2023-01-12	98.710	101.25	98.060	100.54	90.390	990,400
2023-01-11	98.700	99.000	97.730	98.460	88.520	569,800
2023-01-10	98.760	99.270	96.480	97.510	87.666	907,700
2023-01-09	96.590	99.190	96.000	98.040	88.143	1,245,200
2023-01-06	94.370	97.010	94.210	96.620	86.866	958,200
2023-01-05	95.630	95.730	91.750	93.180	83.773	1,409,700
2023-01-04	95.470	96.240	93.340	95.000	85.409	1,384,200
2023-01-03	99.950	100.00	95.340	95.570	85.922	876,700
2022-12-30	99.540	100.01	98.820	99.770	89.698	597,000
2022-12-29	99.630	101.22	99.630	99.790	89.716	691,100
2022-12-28	100.66	101.16	98.890	99.500	89.455	707,700
2022-12-27	99.270	100.80	99.270	100.58	90.426	623,800
2022-12-23	97.460	99.110	97.200	98.960	88.970	459,700
2022-12-22	97.720	97.720	95.490	97.110	87.306	545,400
2022-12-21	97.060	98.550	96.540	97.790	87.918	911,500
2022-12-20	95.920	97.360	95.560	96.470	86.731	1,096,800

← NewerPage 16 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.