Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	117.07	119.58	114.56	115.15	113.09	1,190,900
2026-01-28	116.81	118.50	113.98	115.30	113.24	1,426,300
2026-01-27	113.65	116.77	113.30	116.15	114.08	1,365,300
2026-01-26	114.00	114.88	112.87	113.89	111.86	1,130,800
2026-01-23	113.42	114.00	111.62	113.60	111.57	1,486,600
2026-01-22	112.29	112.90	111.32	112.66	110.65	1,824,100
2026-01-21	110.00	112.59	109.33	112.07	110.07	2,321,100
2026-01-20	107.41	110.37	106.14	110.06	108.10	2,109,400
2026-01-16	107.64	108.83	106.96	107.81	105.89	1,976,500
2026-01-15	104.94	108.84	104.94	108.83	106.89	2,590,700
2026-01-14	103.33	106.62	102.59	105.46	103.58	2,347,300
2026-01-13	100.59	102.61	100.57	102.59	100.76	1,348,200
2026-01-12	100.33	101.48	99.590	101.02	99.217	1,352,000
2026-01-09	98.910	100.12	97.900	99.990	98.205	1,630,700
2026-01-08	92.520	99.280	92.130	97.510	95.770	2,364,300
2026-01-07	93.740	93.860	91.130	92.590	90.937	1,937,200
2026-01-06	93.920	95.200	93.340	94.360	92.676	1,597,300
2026-01-05	92.360	93.400	90.690	93.400	91.733	2,515,000
2026-01-02	89.200	93.020	88.700	92.640	90.987	1,465,800
2025-12-31	89.500	90.040	89.050	89.080	87.490	757,700
2025-12-30	90.240	90.240	89.400	89.680	88.079	944,000
2025-12-29	88.960	89.490	88.730	89.360	87.765	1,352,200
2025-12-26	88.670	89.170	88.370	89.080	87.490	810,000
2025-12-24	89.110	89.160	88.520	88.690	87.107	591,000
2025-12-23	89.970	90.170	88.240	88.550	86.970	1,212,200
2025-12-22	91.950	92.280	89.090	89.790	88.187	1,424,900
2025-12-19	91.380	92.030	90.810	91.470	89.837	3,071,800
2025-12-18	92.810	93.930	91.670	91.720	90.083	1,391,200
2025-12-17	92.700	93.490	92.180	92.910	91.252	1,436,800
2025-12-16	94.940	94.940	91.800	92.260	90.613	1,627,200
2025-12-15	91.970	92.930	90.110	92.590	90.937	1,229,000
2025-12-12	93.200	93.980	91.640	92.840	91.183	1,345,100
2025-12-11	91.450	93.930	91.250	93.270	91.605	1,101,400
2025-12-10	91.660	92.430	90.120	91.500	89.867	1,068,400
2025-12-09	91.600	92.660	91.020	91.450	89.818	1,066,900
2025-12-08	93.460	93.600	91.630	91.910	90.270	1,062,100
2025-12-05	94.300	94.800	93.610	93.630	91.959	919,300
2025-12-04	95.750	95.990	92.400	94.390	92.705	1,084,200
2025-12-03	96.700	97.350	95.140	95.290	93.589	1,034,400
2025-12-02	97.120	97.250	95.580	96.050	94.336	1,409,300
2025-12-01	96.400	97.400	95.530	96.420	94.699	1,479,500
2025-11-28	96.470	97.090	95.990	96.070	94.355	514,500
2025-11-26	96.520	97.310	96.040	96.480	94.758	1,115,900
2025-11-25	93.630	96.510	93.310	96.510	94.787	1,442,100
2025-11-24	94.500	94.910	93.480	93.510	91.841	1,666,300
2025-11-21	92.910	95.330	92.560	94.580	92.892	1,372,500
2025-11-20	93.460	94.610	92.700	92.800	91.144	1,838,900
2025-11-19	96.280	96.730	91.090	93.150	91.487	2,610,600
2025-11-18	93.980	96.620	93.440	96.140	94.424	1,370,400
2025-11-17	95.090	96.710	93.910	93.970	92.293	1,436,700
2025-11-14	96.500	97.500	94.920	96.010	93.609	1,113,900
2025-11-13	96.240	98.390	96.050	96.900	94.477	1,610,500
2025-11-12	96.160	97.750	95.600	96.300	93.892	1,288,800
2025-11-11	95.150	96.840	94.660	96.450	94.038	1,272,600
2025-11-10	95.720	95.720	93.550	95.070	92.692	1,272,900
2025-11-07	95.070	95.230	93.540	94.720	92.351	1,486,800
2025-11-06	96.870	97.590	94.100	94.770	92.400	2,860,200
2025-11-05	92.920	98.680	92.920	95.570	93.180	2,520,800
2025-11-04	92.820	95.340	91.600	93.900	91.552	2,052,600
2025-11-03	94.800	94.800	92.850	94.020	91.669	1,300,900

← NewerPage 4 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.