Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	113.40	113.40	110.58	111.45	98.501	817,600
2022-04-01	111.54	113.60	111.14	112.78	99.677	1,005,100
2022-03-31	109.34	112.14	108.55	110.81	97.936	1,234,400
2022-03-30	108.87	111.25	108.87	109.71	96.963	1,147,900
2022-03-29	110.00	110.00	104.01	108.08	95.523	2,750,200
2022-03-28	116.54	116.54	112.97	113.86	100.63	1,355,000
2022-03-25	114.09	117.45	114.09	117.21	103.59	2,243,400
2022-03-24	112.60	114.20	112.30	113.99	100.75	1,680,800
2022-03-23	110.79	112.29	110.45	111.96	98.952	1,256,900
2022-03-22	110.99	111.18	109.18	110.33	97.511	2,017,700
2022-03-21	106.46	110.13	106.01	110.08	97.290	2,967,100
2022-03-18	104.74	105.45	103.17	104.91	92.721	2,290,900
2022-03-17	104.56	106.79	104.30	105.39	93.145	1,965,300
2022-03-16	107.86	108.24	102.96	104.06	91.970	3,064,100
2022-03-15	108.61	109.49	106.07	108.06	95.505	1,474,800
2022-03-14	110.16	110.50	106.44	108.15	95.585	1,631,300
2022-03-11	109.64	111.16	109.14	109.93	97.158	1,370,900
2022-03-10	106.66	110.23	106.52	109.75	96.999	1,932,900
2022-03-09	107.00	108.40	105.05	107.48	94.992	1,671,500
2022-03-08	108.89	109.84	105.50	106.31	93.958	2,568,700
2022-03-07	109.50	112.63	107.47	108.75	96.115	3,034,100
2022-03-04	109.05	109.05	106.74	108.32	95.735	2,074,400
2022-03-03	108.75	109.83	107.54	109.21	96.521	2,106,100
2022-03-02	106.80	108.40	106.34	107.77	95.249	2,145,800
2022-03-01	104.86	107.04	103.94	105.87	93.569	2,292,300
2022-02-28	104.20	105.70	103.33	104.55	92.403	2,819,600
2022-02-25	101.14	105.29	99.990	105.19	92.968	2,033,300
2022-02-24	97.860	102.27	96.890	101.91	90.070	2,242,600
2022-02-23	99.860	100.89	99.500	99.680	88.099	1,647,500
2022-02-22	98.990	100.33	97.840	99.130	87.613	975,000
2022-02-18	99.910	100.80	98.720	99.300	87.763	1,183,700
2022-02-17	101.34	101.45	99.800	100.00	88.381	1,964,300
2022-02-16	101.54	103.03	101.14	102.76	90.821	1,488,100
2022-02-15	100.49	102.10	100.01	101.62	89.813	1,407,100
2022-02-14	102.00	102.05	99.870	100.83	88.651	1,801,600
2022-02-11	102.03	102.41	100.28	101.69	89.407	1,540,800
2022-02-10	99.600	102.94	98.370	99.060	87.095	1,453,000
2022-02-09	100.50	103.59	99.010	99.600	87.570	1,832,100
2022-02-08	99.500	101.22	99.120	100.96	88.765	1,329,700
2022-02-07	98.220	99.390	97.670	98.920	86.972	666,600
2022-02-04	98.670	99.470	96.860	98.100	86.251	788,800
2022-02-03	99.500	100.78	98.530	98.790	86.857	956,200
2022-02-02	100.05	101.13	98.630	100.66	88.502	1,383,600
2022-02-01	98.860	100.06	98.200	99.990	87.913	1,648,200
2022-01-31	97.790	98.970	97.020	98.860	86.919	1,072,700
2022-01-28	96.410	98.710	96.180	98.190	86.330	913,700
2022-01-27	97.380	99.630	96.300	96.590	84.923	1,192,600
2022-01-26	95.000	98.240	94.910	96.290	84.659	1,061,200
2022-01-25	92.990	95.000	90.430	94.690	83.253	1,282,500
2022-01-24	91.810	94.100	89.620	93.690	82.373	1,733,900
2022-01-21	93.860	95.480	92.170	94.330	82.936	1,205,500
2022-01-20	96.780	97.950	94.530	94.760	83.314	1,207,500
2022-01-19	98.240	98.280	96.350	96.760	85.073	814,800
2022-01-18	97.930	98.380	96.810	98.090	86.242	733,300
2022-01-14	98.290	99.480	97.130	98.710	86.787	733,300
2022-01-13	99.260	99.930	98.350	98.780	86.849	583,700
2022-01-12	98.000	99.620	97.290	98.570	86.664	1,250,200
2022-01-11	96.160	97.770	95.370	97.760	85.952	1,158,800
2022-01-10	97.000	97.880	94.910	96.110	84.501	978,300
2022-01-07	95.830	97.300	94.700	97.020	85.301	797,400

← NewerPage 20 of 21 · 1,255 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.