Bunge Global SA historical data

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

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

← NewerPage 2 of 3 · 126 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.