Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	86.200	86.530	82.610	83.190	74.321	1,334,600
2022-09-22	90.260	90.850	88.130	88.300	78.887	967,600
2022-09-21	91.820	92.300	89.500	89.500	79.959	852,500
2022-09-20	90.800	90.800	88.820	90.210	80.593	872,200
2022-09-19	88.370	91.310	88.220	91.250	81.522	911,400
2022-09-16	90.910	90.920	88.620	89.450	79.914	1,630,000
2022-09-15	92.090	92.560	90.890	91.200	81.478	922,200
2022-09-14	93.110	93.320	91.370	92.200	82.371	909,000
2022-09-13	93.630	96.170	92.470	92.940	83.032	1,000,300
2022-09-12	97.420	98.090	94.430	94.910	84.792	1,235,100
2022-09-09	97.890	98.090	95.720	96.890	86.561	1,174,200
2022-09-08	95.000	96.950	94.650	96.870	86.543	881,400
2022-09-07	93.330	96.160	92.750	95.570	85.382	1,327,900
2022-09-06	99.590	100.23	93.690	94.100	84.068	1,435,200
2022-09-02	99.160	101.15	98.950	99.010	88.455	1,134,400
2022-09-01	98.340	98.980	97.030	98.070	87.615	891,900
2022-08-31	99.200	100.48	98.260	99.170	88.598	1,799,300
2022-08-30	103.56	104.15	99.500	99.880	89.232	1,486,500
2022-08-29	101.60	104.54	101.36	103.80	92.734	1,116,300
2022-08-26	102.63	103.52	101.19	102.32	91.412	921,000
2022-08-25	101.91	102.95	101.42	102.94	91.966	838,600
2022-08-24	101.53	103.00	100.59	101.33	90.528	993,200
2022-08-23	99.690	102.75	99.690	101.91	91.046	1,661,000
2022-08-22	98.690	99.400	97.910	99.300	88.714	930,600
2022-08-19	100.00	100.85	99.550	100.02	89.357	1,390,200
2022-08-18	99.970	101.23	99.670	100.69	89.956	1,448,000
2022-08-17	99.030	100.13	98.510	100.10	88.870	906,700
2022-08-16	100.25	100.96	98.780	99.520	88.355	1,767,300
2022-08-15	99.420	100.71	97.820	100.35	89.092	1,010,900
2022-08-12	100.08	101.28	99.360	101.24	89.883	1,034,200
2022-08-11	98.790	99.790	98.280	98.590	87.530	853,700
2022-08-10	97.960	98.600	96.850	97.850	86.873	1,115,000
2022-08-09	97.060	98.900	96.720	97.380	86.456	1,044,700
2022-08-08	96.880	97.780	96.070	96.290	85.488	1,147,900
2022-08-05	94.650	97.360	94.560	96.750	85.896	1,351,300
2022-08-04	94.560	96.560	93.970	95.050	84.387	1,524,400
2022-08-03	92.840	95.300	92.430	95.050	84.387	2,167,300
2022-08-02	93.540	94.300	92.510	92.940	82.514	1,529,500
2022-08-01	92.470	94.680	92.040	93.840	83.313	1,701,900
2022-07-29	89.670	92.600	89.400	92.330	81.972	1,682,600
2022-07-28	90.140	91.230	88.860	89.320	79.300	2,134,700
2022-07-27	90.700	92.830	88.410	91.520	81.253	3,247,800
2022-07-26	95.520	97.200	94.230	95.330	84.636	1,765,200
2022-07-25	92.450	94.960	91.990	94.200	83.632	1,292,300
2022-07-22	91.460	92.940	90.540	91.020	80.809	876,600
2022-07-21	90.910	92.530	90.650	91.590	81.315	1,367,700
2022-07-20	89.290	91.970	89.160	91.890	81.581	1,605,100
2022-07-19	88.120	90.150	87.910	90.000	79.903	1,299,000
2022-07-18	87.480	89.500	87.440	87.710	77.870	1,183,500
2022-07-15	86.500	86.670	84.930	86.410	76.716	863,900
2022-07-14	85.180	85.760	84.040	85.630	76.024	1,091,100
2022-07-13	86.840	88.330	86.690	87.110	77.338	998,000
2022-07-12	85.880	89.310	85.610	87.590	77.764	1,421,200
2022-07-11	87.060	88.460	86.630	87.130	77.355	959,100
2022-07-08	89.470	89.950	87.560	87.700	77.861	953,300
2022-07-07	88.520	90.520	87.380	88.750	78.794	1,957,200
2022-07-06	87.010	87.350	83.780	85.850	76.219	2,323,900
2022-07-05	88.790	89.760	85.480	86.620	76.903	1,450,500
2022-07-01	90.580	91.440	88.080	90.950	80.747	1,287,000
2022-06-30	91.420	92.230	90.410	90.690	80.516	1,729,800

← NewerPage 18 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.