Bunge Global SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 124.74 | 125.75 | 121.67 | 122.30 | 121.53 | 852,600 |
| 2026-07-22 | 123.36 | 124.43 | 122.97 | 123.88 | 123.10 | 944,300 |
| 2026-07-21 | 121.53 | 122.61 | 120.09 | 121.55 | 120.79 | 1,109,100 |
| 2026-07-20 | 119.50 | 121.12 | 117.96 | 120.49 | 119.74 | 1,254,600 |
| 2026-07-17 | 117.33 | 119.67 | 117.17 | 119.15 | 118.40 | 1,041,800 |
| 2026-07-16 | 116.13 | 117.48 | 115.45 | 115.83 | 115.10 | 845,600 |
| 2026-07-15 | 116.31 | 117.01 | 114.64 | 115.72 | 114.99 | 838,200 |
| 2026-07-14 | 118.62 | 118.62 | 115.53 | 116.63 | 115.90 | 1,068,300 |
| 2026-07-13 | 115.76 | 118.24 | 115.69 | 117.40 | 116.66 | 1,023,400 |
| 2026-07-10 | 114.00 | 115.73 | 112.69 | 114.32 | 113.60 | 845,600 |
| 2026-07-09 | 114.23 | 116.18 | 112.68 | 113.62 | 112.91 | 1,799,600 |
| 2026-07-08 | 113.61 | 116.45 | 113.16 | 115.23 | 114.51 | 1,703,200 |
| 2026-07-07 | 110.28 | 111.55 | 108.30 | 110.91 | 110.22 | 2,256,200 |
| 2026-07-06 | 106.36 | 108.90 | 105.87 | 108.78 | 108.10 | 1,048,300 |
| 2026-07-02 | 105.19 | 106.85 | 104.37 | 106.46 | 105.79 | 1,767,200 |
| 2026-07-01 | 106.38 | 106.87 | 104.12 | 104.89 | 104.23 | 2,297,200 |
| 2026-06-30 | 109.69 | 110.18 | 106.48 | 106.73 | 106.06 | 2,056,500 |
| 2026-06-29 | 111.04 | 111.52 | 108.35 | 109.10 | 108.42 | 1,236,600 |
| 2026-06-26 | 112.13 | 112.80 | 109.71 | 110.54 | 109.85 | 1,556,000 |
| 2026-06-25 | 108.84 | 111.57 | 108.30 | 111.55 | 110.85 | 1,763,500 |
| 2026-06-24 | 109.60 | 110.01 | 106.00 | 108.99 | 108.31 | 2,784,200 |
| 2026-06-23 | 111.51 | 112.59 | 110.65 | 110.86 | 110.17 | 1,663,200 |
| 2026-06-22 | 112.61 | 113.10 | 110.44 | 111.42 | 110.72 | 2,071,400 |
| 2026-06-18 | 116.55 | 116.55 | 111.39 | 112.58 | 111.87 | 2,791,100 |
| 2026-06-17 | 119.42 | 119.49 | 114.86 | 116.14 | 115.41 | 2,077,100 |
| 2026-06-16 | 122.16 | 122.56 | 119.39 | 119.42 | 118.67 | 1,357,300 |
| 2026-06-15 | 124.68 | 124.68 | 120.95 | 123.00 | 122.23 | 1,809,000 |
| 2026-06-12 | 125.62 | 128.08 | 124.14 | 127.17 | 126.37 | 1,129,400 |
| 2026-06-11 | 129.17 | 129.43 | 125.27 | 125.28 | 124.50 | 1,729,300 |
| 2026-06-10 | 127.44 | 130.15 | 126.58 | 128.21 | 127.41 | 1,714,200 |
| 2026-06-09 | 125.53 | 126.94 | 123.47 | 126.68 | 125.89 | 1,798,200 |
| 2026-06-08 | 127.95 | 128.94 | 125.18 | 125.50 | 124.71 | 1,587,400 |
| 2026-06-05 | 128.53 | 130.00 | 125.56 | 126.46 | 125.67 | 1,321,000 |
| 2026-06-04 | 129.61 | 132.91 | 129.03 | 129.42 | 128.61 | 1,803,600 |
| 2026-06-03 | 129.96 | 134.87 | 129.85 | 131.41 | 130.59 | 2,396,000 |
| 2026-06-02 | 129.40 | 130.73 | 128.54 | 129.13 | 128.32 | 2,400,100 |
| 2026-06-01 | 123.95 | 130.62 | 123.23 | 129.97 | 129.16 | 2,054,300 |
| 2026-05-29 | 123.47 | 125.06 | 122.00 | 123.30 | 122.53 | 2,542,700 |
| 2026-05-28 | 121.33 | 124.76 | 121.33 | 123.70 | 122.92 | 1,822,000 |
| 2026-05-27 | 120.50 | 122.67 | 118.29 | 121.18 | 120.42 | 1,384,800 |
| 2026-05-26 | 120.02 | 122.95 | 119.54 | 120.10 | 119.35 | 1,728,700 |
| 2026-05-22 | 118.90 | 120.96 | 118.79 | 120.71 | 119.95 | 1,821,200 |
| 2026-05-21 | 121.20 | 123.43 | 119.15 | 120.46 | 118.99 | 1,995,100 |
| 2026-05-20 | 122.11 | 123.32 | 118.39 | 119.95 | 118.49 | 1,727,100 |
| 2026-05-19 | 123.17 | 123.52 | 120.19 | 122.26 | 120.77 | 1,659,200 |
| 2026-05-18 | 123.60 | 125.06 | 120.69 | 124.64 | 123.12 | 1,557,300 |
| 2026-05-15 | 123.10 | 124.02 | 121.34 | 122.45 | 120.96 | 1,466,100 |
| 2026-05-14 | 125.93 | 125.98 | 122.90 | 123.16 | 121.66 | 1,251,300 |
| 2026-05-13 | 127.38 | 127.75 | 124.50 | 126.02 | 124.48 | 1,135,500 |
| 2026-05-12 | 126.55 | 127.45 | 125.06 | 126.21 | 124.67 | 1,843,000 |
| 2026-05-11 | 125.00 | 127.63 | 124.32 | 126.14 | 124.60 | 1,559,500 |
| 2026-05-08 | 124.64 | 125.73 | 123.82 | 124.94 | 123.42 | 1,380,300 |
| 2026-05-07 | 125.28 | 125.58 | 123.21 | 123.75 | 122.24 | 1,897,200 |
| 2026-05-06 | 128.95 | 129.51 | 124.91 | 126.05 | 124.51 | 1,390,300 |
| 2026-05-05 | 127.90 | 133.93 | 127.88 | 130.38 | 128.79 | 2,390,200 |
| 2026-05-04 | 124.89 | 129.14 | 123.47 | 127.62 | 126.06 | 1,442,600 |
| 2026-05-01 | 127.00 | 128.19 | 124.40 | 124.61 | 123.09 | 1,269,400 |
| 2026-04-30 | 125.20 | 130.10 | 124.79 | 127.07 | 125.52 | 1,940,400 |
| 2026-04-29 | 122.47 | 130.29 | 122.00 | 126.31 | 124.77 | 2,407,700 |
| 2026-04-28 | 126.21 | 126.62 | 123.81 | 126.36 | 124.82 | 1,737,600 |
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.