Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	90.900	92.180	89.700	91.480	81.217	1,339,000
2022-06-28	92.210	94.360	90.020	90.710	80.534	1,218,600
2022-06-27	89.250	91.410	87.920	90.920	80.720	1,973,400
2022-06-24	87.440	89.390	85.500	88.390	78.474	3,142,300
2022-06-23	92.460	92.590	86.050	87.390	77.586	3,119,200
2022-06-22	96.690	96.770	92.920	93.060	82.620	2,220,300
2022-06-21	98.100	99.280	97.460	98.710	87.636	1,872,200
2022-06-17	100.11	100.43	96.080	97.600	86.651	3,743,800
2022-06-16	101.67	102.54	99.930	100.24	88.995	1,620,800
2022-06-15	104.82	105.66	102.89	103.92	92.262	1,229,400
2022-06-14	103.14	104.42	102.55	104.35	92.644	1,328,900
2022-06-13	104.51	105.68	102.23	102.44	90.948	1,315,800
2022-06-10	108.81	109.78	106.91	106.96	94.961	1,167,600
2022-06-09	112.81	113.42	110.16	110.19	97.828	933,700
2022-06-08	112.13	113.65	111.79	112.53	99.906	1,044,400
2022-06-07	111.00	113.32	110.70	112.81	100.15	1,398,500
2022-06-06	113.85	113.85	111.49	111.90	99.347	1,492,500
2022-06-03	114.56	114.81	112.15	112.99	100.31	1,473,500
2022-06-02	113.50	116.33	112.82	115.20	102.28	1,341,900
2022-06-01	118.67	118.99	112.28	114.10	101.30	1,730,100
2022-05-31	116.40	118.64	115.65	118.32	105.05	2,564,000
2022-05-27	114.75	114.87	112.69	114.72	101.85	1,279,800
2022-05-26	116.12	116.43	113.87	114.93	102.04	1,013,800
2022-05-25	115.40	116.79	114.32	115.73	102.75	1,165,400
2022-05-24	112.86	115.54	112.07	115.46	102.51	2,011,000
2022-05-23	110.41	114.37	109.67	113.44	100.71	1,204,500
2022-05-20	110.50	112.33	107.08	109.38	97.109	1,283,800
2022-05-19	110.00	111.58	107.65	110.35	97.971	1,609,500
2022-05-18	115.22	115.92	110.63	111.29	98.805	1,240,200
2022-05-17	114.50	117.52	112.79	116.49	102.96	1,455,400
2022-05-16	110.45	112.80	110.38	112.57	99.491	1,460,400
2022-05-13	110.93	111.64	108.28	109.58	96.848	1,496,200
2022-05-12	109.62	110.54	106.58	109.17	96.486	1,537,000
2022-05-11	110.50	113.01	109.08	109.77	97.016	1,910,400
2022-05-10	108.74	111.10	108.30	110.33	97.511	1,703,000
2022-05-09	113.21	113.80	107.57	107.83	95.302	1,775,500
2022-05-06	114.56	115.60	113.16	115.23	101.84	1,475,600
2022-05-05	118.44	118.93	114.35	114.82	101.48	1,033,200
2022-05-04	117.30	118.88	114.96	118.68	104.89	1,863,500
2022-05-03	115.00	117.67	114.56	116.77	103.20	1,283,000
2022-05-02	113.13	116.15	113.12	115.24	101.85	1,652,500
2022-04-29	117.26	117.26	112.96	113.12	99.977	1,523,300
2022-04-28	120.16	120.86	115.45	116.83	103.26	2,244,900
2022-04-27	118.00	121.78	113.75	118.96	105.14	2,712,700
2022-04-26	120.00	120.86	114.81	114.86	101.51	2,350,700
2022-04-25	116.39	117.17	112.47	116.39	102.87	1,977,400
2022-04-22	122.03	123.04	116.70	117.94	104.24	3,243,600
2022-04-21	127.35	128.40	122.14	122.33	108.12	1,816,300
2022-04-20	122.83	126.64	121.68	126.00	111.36	2,295,600
2022-04-19	124.09	126.18	121.89	123.24	108.92	2,324,000
2022-04-18	123.87	127.97	123.51	126.76	112.03	2,507,900
2022-04-14	122.00	124.37	121.99	123.96	109.56	1,375,500
2022-04-13	119.48	121.43	119.12	120.96	106.91	1,378,700
2022-04-12	118.90	121.48	118.50	119.30	105.44	1,436,100
2022-04-11	119.90	119.94	116.62	117.67	104.00	1,734,500
2022-04-08	118.00	119.87	116.99	118.25	104.51	1,344,800
2022-04-07	113.82	117.67	113.75	116.74	103.18	2,038,600
2022-04-06	112.03	114.97	111.90	113.16	100.01	1,943,500
2022-04-05	111.86	112.81	111.40	111.89	98.890	1,102,900
2022-04-04	113.40	113.40	110.58	111.45	98.501	817,600

← NewerPage 19 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.