Bunge Global SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 125.24 | 126.07 | 123.65 | 124.04 | 122.53 | 1,932,600 |
| 2026-04-24 | 126.40 | 126.86 | 123.88 | 124.90 | 123.38 | 860,300 |
| 2026-04-23 | 126.31 | 127.44 | 125.31 | 126.42 | 124.88 | 862,900 |
| 2026-04-22 | 127.06 | 127.58 | 124.86 | 125.77 | 124.23 | 1,189,600 |
| 2026-04-21 | 123.59 | 126.15 | 122.54 | 125.83 | 124.29 | 1,366,000 |
| 2026-04-20 | 120.22 | 122.48 | 119.67 | 122.46 | 120.97 | 1,169,000 |
| 2026-04-17 | 120.03 | 121.10 | 117.74 | 119.26 | 117.80 | 2,019,200 |
| 2026-04-16 | 120.18 | 123.04 | 119.73 | 123.01 | 121.51 | 1,795,100 |
| 2026-04-15 | 123.02 | 123.19 | 118.69 | 120.00 | 118.54 | 1,640,000 |
| 2026-04-14 | 122.42 | 124.84 | 121.93 | 122.33 | 120.84 | 1,751,500 |
| 2026-04-13 | 124.30 | 125.82 | 121.89 | 123.50 | 121.99 | 1,175,700 |
| 2026-04-10 | 123.33 | 124.56 | 122.29 | 123.92 | 122.41 | 894,700 |
| 2026-04-09 | 127.23 | 128.48 | 122.17 | 122.96 | 121.46 | 1,660,100 |
| 2026-04-08 | 120.30 | 127.20 | 120.01 | 127.15 | 125.60 | 1,741,400 |
| 2026-04-07 | 128.20 | 128.66 | 126.24 | 127.03 | 125.48 | 1,026,700 |
| 2026-04-06 | 129.23 | 131.93 | 127.53 | 128.47 | 126.90 | 828,500 |
| 2026-04-02 | 127.63 | 129.55 | 127.14 | 129.42 | 127.84 | 1,272,700 |
| 2026-04-01 | 128.41 | 129.50 | 124.98 | 128.32 | 126.75 | 2,073,300 |
| 2026-03-31 | 126.96 | 129.31 | 125.04 | 127.20 | 125.65 | 1,886,100 |
| 2026-03-30 | 129.81 | 130.98 | 125.90 | 126.28 | 124.74 | 2,137,900 |
| 2026-03-27 | 125.07 | 131.50 | 125.05 | 128.72 | 127.15 | 2,284,800 |
| 2026-03-26 | 126.12 | 127.20 | 124.58 | 125.76 | 124.23 | 1,319,400 |
| 2026-03-25 | 122.79 | 126.36 | 121.81 | 125.40 | 123.87 | 1,999,000 |
| 2026-03-24 | 121.62 | 125.49 | 121.62 | 124.09 | 122.58 | 1,723,300 |
| 2026-03-23 | 118.29 | 122.90 | 117.82 | 120.82 | 119.35 | 1,659,200 |
| 2026-03-20 | 122.92 | 123.34 | 116.69 | 118.15 | 116.71 | 5,276,500 |
| 2026-03-19 | 123.30 | 124.49 | 121.20 | 122.04 | 120.55 | 1,951,300 |
| 2026-03-18 | 125.69 | 126.71 | 123.87 | 124.03 | 122.52 | 1,379,500 |
| 2026-03-17 | 125.23 | 128.46 | 124.41 | 125.96 | 124.42 | 1,794,300 |
| 2026-03-16 | 123.58 | 125.40 | 120.44 | 123.62 | 122.11 | 1,516,400 |
| 2026-03-13 | 126.33 | 127.24 | 124.02 | 124.73 | 123.21 | 2,094,100 |
| 2026-03-12 | 123.61 | 127.15 | 121.43 | 125.83 | 124.29 | 3,732,100 |
| 2026-03-11 | 119.79 | 123.52 | 117.86 | 122.72 | 121.22 | 2,558,000 |
| 2026-03-10 | 123.04 | 123.98 | 117.98 | 119.75 | 118.29 | 2,515,500 |
| 2026-03-09 | 116.67 | 119.84 | 115.68 | 118.79 | 117.34 | 2,408,800 |
| 2026-03-06 | 113.36 | 117.47 | 112.29 | 116.67 | 115.25 | 2,631,700 |
| 2026-03-05 | 115.15 | 115.15 | 111.72 | 113.20 | 111.82 | 1,957,300 |
| 2026-03-04 | 117.49 | 117.49 | 114.05 | 115.01 | 113.61 | 982,200 |
| 2026-03-03 | 117.94 | 118.03 | 115.62 | 116.62 | 115.20 | 1,322,600 |
| 2026-03-02 | 120.79 | 121.16 | 118.75 | 120.61 | 119.14 | 1,084,200 |
| 2026-02-27 | 119.47 | 121.20 | 117.80 | 120.65 | 119.18 | 1,725,900 |
| 2026-02-26 | 120.71 | 122.36 | 118.22 | 119.42 | 117.96 | 1,574,200 |
| 2026-02-25 | 122.94 | 123.34 | 119.80 | 121.38 | 119.90 | 1,715,200 |
| 2026-02-24 | 121.38 | 122.68 | 119.71 | 122.51 | 121.01 | 1,777,600 |
| 2026-02-23 | 121.92 | 124.55 | 120.77 | 121.32 | 119.84 | 1,224,500 |
| 2026-02-20 | 123.66 | 123.88 | 121.38 | 121.95 | 120.46 | 1,022,000 |
| 2026-02-19 | 121.96 | 123.59 | 121.27 | 123.49 | 121.98 | 1,181,400 |
| 2026-02-18 | 121.88 | 123.78 | 120.33 | 121.77 | 120.28 | 1,343,300 |
| 2026-02-17 | 122.00 | 122.57 | 118.82 | 121.88 | 120.39 | 1,161,700 |
| 2026-02-13 | 121.31 | 124.78 | 120.69 | 122.53 | 120.34 | 1,669,600 |
| 2026-02-12 | 122.44 | 123.24 | 120.22 | 121.74 | 119.57 | 1,451,700 |
| 2026-02-11 | 118.89 | 122.19 | 118.65 | 122.03 | 119.85 | 1,505,200 |
| 2026-02-10 | 119.30 | 119.37 | 115.18 | 118.37 | 116.26 | 1,620,300 |
| 2026-02-09 | 116.11 | 118.87 | 115.00 | 118.65 | 116.53 | 1,514,300 |
| 2026-02-06 | 113.82 | 117.45 | 112.83 | 115.86 | 113.79 | 1,672,000 |
| 2026-02-05 | 118.81 | 118.98 | 113.25 | 113.94 | 111.91 | 2,262,000 |
| 2026-02-04 | 116.56 | 121.64 | 116.05 | 117.23 | 115.14 | 2,943,300 |
| 2026-02-03 | 111.85 | 117.28 | 110.30 | 116.88 | 114.79 | 2,274,800 |
| 2026-02-02 | 112.33 | 114.04 | 111.73 | 113.98 | 111.95 | 1,593,000 |
| 2026-01-30 | 113.63 | 114.21 | 111.69 | 113.88 | 111.85 | 2,051,900 |
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.