Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	96.680	97.880	95.190	96.190	86.479	807,500
2022-12-16	95.970	97.490	94.500	96.080	86.380	1,638,500
2022-12-15	95.250	96.800	95.160	96.750	86.983	1,105,200
2022-12-14	96.110	97.010	95.000	96.230	86.515	1,346,900
2022-12-13	96.900	97.150	94.460	94.470	84.933	1,036,000
2022-12-12	95.710	95.710	94.310	95.470	85.832	729,200
2022-12-09	96.400	96.890	95.340	95.510	85.868	791,700
2022-12-08	96.580	97.000	95.200	96.360	86.632	1,148,400
2022-12-07	95.380	97.910	95.170	95.510	85.868	1,196,400
2022-12-06	93.000	95.810	92.900	95.470	85.832	1,608,400
2022-12-05	93.610	94.370	92.450	93.320	83.899	1,540,700
2022-12-02	98.420	98.920	94.070	94.830	85.257	2,621,100
2022-12-01	103.59	104.54	96.160	98.940	88.952	2,660,500
2022-11-30	105.81	106.20	102.55	104.84	94.256	2,051,500
2022-11-29	103.23	105.60	103.23	104.16	93.645	1,306,400
2022-11-28	100.91	102.38	100.22	102.38	92.044	941,600
2022-11-25	101.82	103.13	101.53	101.78	91.505	544,700
2022-11-23	101.51	102.17	100.82	101.18	90.966	588,200
2022-11-22	101.89	102.82	99.580	101.58	91.325	1,744,400
2022-11-21	100.24	102.07	98.190	101.28	91.055	1,458,200
2022-11-18	100.34	101.29	99.570	100.70	90.534	812,600
2022-11-17	97.780	99.590	97.500	99.490	89.446	1,051,400
2022-11-16	99.740	99.920	98.520	99.410	88.812	881,900
2022-11-15	99.520	100.50	97.300	99.760	89.125	1,582,400
2022-11-14	100.94	101.99	98.760	98.860	88.321	1,340,000
2022-11-11	103.00	103.69	99.890	101.51	90.688	1,003,700
2022-11-10	102.76	104.20	100.82	102.19	91.296	1,496,000
2022-11-09	103.07	104.02	99.550	99.930	89.277	1,799,900
2022-11-08	103.40	105.76	102.96	104.56	93.413	1,958,300
2022-11-07	99.550	103.28	99.550	103.21	92.207	1,721,700
2022-11-04	100.64	101.40	98.310	99.530	88.920	840,700
2022-11-03	97.460	99.570	96.650	98.730	88.205	960,400
2022-11-02	98.340	101.64	98.210	99.180	88.607	1,521,200
2022-11-01	99.390	100.95	98.340	99.770	89.134	1,023,400
2022-10-31	97.200	100.22	97.200	98.700	88.178	1,471,800
2022-10-28	97.790	98.630	95.750	96.760	86.445	1,124,000
2022-10-27	99.230	102.79	97.790	97.860	87.428	1,840,500
2022-10-26	98.000	99.720	95.040	98.410	87.919	2,825,100
2022-10-25	91.250	92.280	89.670	91.970	82.165	1,822,200
2022-10-24	90.850	91.370	90.440	91.110	81.397	1,123,200
2022-10-21	89.550	91.340	88.930	90.800	81.120	853,300
2022-10-20	91.150	91.730	89.820	89.830	80.254	1,186,200
2022-10-19	89.000	90.830	88.680	90.600	80.942	1,241,100
2022-10-18	88.900	89.620	88.030	89.300	79.780	1,207,000
2022-10-17	86.580	88.720	86.580	87.840	78.476	1,061,000
2022-10-14	90.510	91.550	84.610	84.990	75.930	1,297,500
2022-10-13	86.980	90.860	85.210	90.350	80.718	1,136,200
2022-10-12	86.550	88.330	83.680	87.600	78.261	1,943,700
2022-10-11	85.700	87.750	84.360	86.200	77.011	1,044,600
2022-10-10	86.250	87.520	86.170	86.600	77.368	954,100
2022-10-07	85.970	86.460	84.640	85.520	76.403	879,600
2022-10-06	86.900	87.890	86.180	86.250	77.055	1,325,400
2022-10-05	87.460	88.330	86.590	87.740	78.386	857,800
2022-10-04	85.490	88.400	85.430	88.130	78.735	1,300,400
2022-10-03	83.440	84.620	82.780	84.390	75.394	1,010,900
2022-09-30	83.210	83.430	82.050	82.570	73.768	1,051,500
2022-09-29	83.360	83.430	80.410	82.240	73.473	1,044,700
2022-09-28	82.570	84.330	82.260	83.900	74.956	1,161,000
2022-09-27	83.080	84.920	81.800	82.210	73.446	1,166,700
2022-09-26	82.370	84.390	81.290	81.920	73.187	1,372,400

← NewerPage 17 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.