Bunge Global SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 94.560 | 95.370 | 93.760 | 94.600 | 92.234 | 1,112,200 |
| 2025-10-30 | 95.950 | 96.870 | 95.000 | 95.140 | 92.761 | 1,163,900 |
| 2025-10-29 | 96.500 | 97.090 | 95.750 | 96.100 | 93.697 | 1,203,800 |
| 2025-10-28 | 95.780 | 97.190 | 95.410 | 96.370 | 93.960 | 1,191,500 |
| 2025-10-27 | 99.470 | 99.550 | 96.180 | 96.420 | 94.009 | 1,219,800 |
| 2025-10-24 | 97.200 | 97.850 | 96.810 | 97.800 | 95.354 | 887,900 |
| 2025-10-23 | 96.500 | 97.190 | 94.850 | 96.690 | 94.272 | 1,074,900 |
| 2025-10-22 | 94.690 | 95.540 | 93.280 | 95.480 | 93.092 | 1,361,400 |
| 2025-10-21 | 97.250 | 97.250 | 94.440 | 94.730 | 92.361 | 1,884,500 |
| 2025-10-20 | 98.000 | 99.410 | 96.650 | 97.250 | 94.818 | 1,928,500 |
| 2025-10-17 | 94.920 | 98.230 | 92.690 | 97.500 | 95.062 | 2,699,300 |
| 2025-10-16 | 94.000 | 98.110 | 93.970 | 95.330 | 92.946 | 4,215,800 |
| 2025-10-15 | 88.790 | 93.440 | 88.080 | 93.090 | 90.762 | 4,998,200 |
| 2025-10-14 | 80.150 | 82.720 | 79.110 | 82.410 | 80.349 | 2,300,600 |
| 2025-10-13 | 80.600 | 82.390 | 80.160 | 80.980 | 78.955 | 1,299,800 |
| 2025-10-10 | 81.490 | 82.400 | 80.700 | 80.770 | 78.750 | 1,379,600 |
| 2025-10-09 | 82.720 | 84.000 | 81.080 | 81.270 | 79.238 | 1,652,400 |
| 2025-10-08 | 83.900 | 84.500 | 81.470 | 82.440 | 80.378 | 1,319,300 |
| 2025-10-07 | 84.040 | 85.420 | 83.670 | 84.020 | 81.919 | 1,448,400 |
| 2025-10-06 | 83.700 | 84.880 | 83.160 | 84.130 | 82.026 | 1,221,000 |
| 2025-10-03 | 82.990 | 84.150 | 82.440 | 83.970 | 81.870 | 991,300 |
| 2025-10-02 | 82.450 | 83.700 | 81.640 | 83.020 | 80.944 | 1,577,600 |
| 2025-10-01 | 81.570 | 82.540 | 81.190 | 82.490 | 80.427 | 1,627,400 |
| 2025-09-30 | 82.360 | 82.500 | 80.770 | 81.250 | 79.218 | 1,649,200 |
| 2025-09-29 | 82.160 | 82.640 | 80.120 | 82.430 | 80.369 | 1,841,600 |
| 2025-09-26 | 79.930 | 82.020 | 79.520 | 81.970 | 79.920 | 2,297,400 |
| 2025-09-25 | 79.400 | 80.180 | 78.820 | 79.390 | 77.405 | 1,551,800 |
| 2025-09-24 | 78.750 | 80.080 | 78.530 | 78.990 | 77.015 | 1,707,900 |
| 2025-09-23 | 77.660 | 79.730 | 77.600 | 78.460 | 76.498 | 1,842,100 |
| 2025-09-22 | 78.930 | 79.100 | 76.010 | 77.140 | 75.211 | 2,061,600 |
| 2025-09-19 | 79.940 | 80.100 | 79.140 | 79.170 | 77.190 | 4,707,800 |
| 2025-09-18 | 80.900 | 81.120 | 79.420 | 79.900 | 77.902 | 1,625,700 |
| 2025-09-17 | 83.430 | 83.830 | 80.350 | 80.410 | 78.399 | 1,880,400 |
| 2025-09-16 | 80.540 | 84.090 | 79.580 | 83.690 | 81.597 | 2,429,800 |
| 2025-09-15 | 81.920 | 82.070 | 80.270 | 80.300 | 78.292 | 1,593,200 |
| 2025-09-12 | 81.710 | 82.100 | 81.220 | 81.620 | 79.579 | 1,201,000 |
| 2025-09-11 | 82.080 | 82.630 | 81.260 | 81.940 | 79.891 | 1,068,300 |
| 2025-09-10 | 83.630 | 84.080 | 78.610 | 82.340 | 80.281 | 3,084,000 |
| 2025-09-09 | 84.500 | 85.060 | 83.990 | 84.150 | 82.046 | 1,693,800 |
| 2025-09-08 | 84.350 | 85.310 | 83.000 | 84.340 | 82.231 | 2,509,800 |
| 2025-09-05 | 80.960 | 84.380 | 80.960 | 84.330 | 82.221 | 1,981,900 |
| 2025-09-04 | 81.120 | 81.930 | 80.470 | 81.130 | 79.101 | 1,549,600 |
| 2025-09-03 | 81.090 | 81.570 | 80.220 | 81.230 | 79.199 | 1,945,500 |
| 2025-09-02 | 83.620 | 84.390 | 80.480 | 81.420 | 79.384 | 3,710,000 |
| 2025-08-29 | 84.120 | 85.090 | 84.000 | 84.220 | 82.114 | 1,424,800 |
| 2025-08-28 | 84.740 | 85.070 | 83.920 | 84.630 | 82.514 | 1,373,800 |
| 2025-08-27 | 84.580 | 85.930 | 84.390 | 84.670 | 82.553 | 1,350,100 |
| 2025-08-26 | 87.370 | 87.750 | 84.760 | 84.930 | 82.806 | 2,425,500 |
| 2025-08-25 | 87.210 | 88.510 | 87.100 | 88.150 | 85.945 | 2,277,700 |
| 2025-08-22 | 83.430 | 87.160 | 83.430 | 87.110 | 84.931 | 3,252,900 |
| 2025-08-21 | 82.330 | 84.690 | 82.220 | 83.400 | 81.314 | 2,102,600 |
| 2025-08-20 | 80.650 | 82.630 | 80.650 | 82.370 | 80.310 | 2,254,700 |
| 2025-08-19 | 80.360 | 80.360 | 78.370 | 79.870 | 77.873 | 1,832,500 |
| 2025-08-18 | 81.570 | 82.070 | 80.260 | 80.570 | 77.873 | 1,910,200 |
| 2025-08-15 | 82.170 | 82.600 | 81.050 | 81.780 | 79.042 | 1,131,000 |
| 2025-08-14 | 82.920 | 83.080 | 81.320 | 82.100 | 79.351 | 1,989,500 |
| 2025-08-13 | 81.980 | 83.290 | 80.330 | 83.240 | 80.453 | 1,660,500 |
| 2025-08-12 | 82.300 | 85.310 | 81.950 | 82.520 | 79.757 | 2,793,600 |
| 2025-08-11 | 83.240 | 83.890 | 82.060 | 82.220 | 79.467 | 1,579,500 |
| 2025-08-08 | 83.190 | 84.380 | 82.770 | 82.940 | 80.163 | 1,505,600 |
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.