Bunge Global SA historical data

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

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

← NewerPage 3 of 79 · 4,728 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.