Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	81.910	83.160	81.230	82.750	79.980	1,830,600
2025-08-06	82.940	83.880	80.930	80.970	78.259	2,387,000
2025-08-05	81.200	82.720	80.810	82.410	79.651	2,617,900
2025-08-04	77.680	80.760	77.680	80.600	77.902	2,292,300
2025-08-01	79.800	80.000	77.250	78.000	75.389	1,878,600
2025-07-31	79.000	80.530	78.000	79.760	77.090	3,014,700
2025-07-30	78.400	81.380	77.140	80.300	77.612	4,030,600
2025-07-29	76.840	77.020	74.950	76.340	73.784	2,399,300
2025-07-28	77.250	77.250	76.190	76.700	74.132	1,070,100
2025-07-25	76.440	77.480	75.670	77.270	74.683	1,073,700
2025-07-24	77.900	78.070	76.530	76.930	74.354	1,589,700
2025-07-23	76.000	78.330	75.620	78.150	75.534	1,478,200
2025-07-22	74.350	75.850	74.350	75.680	73.146	1,371,600
2025-07-21	74.890	75.480	74.140	74.240	71.754	1,313,900
2025-07-18	73.350	74.630	73.170	74.420	71.928	1,512,900
2025-07-17	72.500	73.300	71.600	73.160	70.711	1,735,600
2025-07-16	74.410	74.740	72.830	73.000	70.556	2,331,800
2025-07-15	74.920	75.160	74.020	74.210	71.725	1,387,200
2025-07-14	76.610	76.770	74.310	74.990	72.479	1,652,200
2025-07-11	76.130	77.050	75.370	76.740	74.171	1,525,000
2025-07-10	75.500	77.550	74.720	76.540	73.977	1,495,700
2025-07-09	75.620	76.020	73.810	75.640	73.108	2,558,300
2025-07-08	75.220	76.850	74.810	75.800	73.262	2,661,000
2025-07-07	78.530	78.530	74.830	74.850	72.344	2,463,600
2025-07-03	81.500	81.750	77.900	78.440	75.814	2,076,600
2025-07-02	81.000	81.740	78.760	81.390	78.665	2,352,300
2025-07-01	80.040	81.530	78.960	80.250	77.563	2,823,700
2025-06-30	80.060	81.360	79.950	80.280	77.592	2,432,300
2025-06-27	82.150	82.240	79.780	80.440	77.747	2,375,500
2025-06-26	82.680	83.420	81.480	82.300	79.545	1,707,500
2025-06-25	82.880	83.220	81.980	82.220	79.467	1,355,800
2025-06-24	84.150	84.380	83.340	83.590	80.791	1,861,500
2025-06-23	84.850	85.860	84.060	84.150	81.333	1,598,200
2025-06-20	86.100	87.020	85.040	85.380	82.522	2,659,000
2025-06-18	85.780	87.110	85.410	85.550	82.686	2,038,800
2025-06-17	86.320	87.490	85.220	85.690	82.821	2,245,800
2025-06-16	81.670	86.710	81.530	86.280	83.391	2,877,600
2025-06-13	77.070	83.630	77.040	81.410	78.684	3,966,500
2025-06-12	74.940	77.110	74.010	77.030	74.451	1,868,500
2025-06-11	76.020	76.350	74.960	75.470	72.943	1,128,100
2025-06-10	74.950	76.550	74.630	76.040	73.494	1,185,700
2025-06-09	74.930	75.300	74.370	74.670	72.170	1,543,800
2025-06-06	74.410	74.940	74.180	74.550	72.054	956,600
2025-06-05	74.760	74.760	73.670	73.850	71.378	1,540,200
2025-06-04	76.150	76.290	74.590	74.590	72.093	1,656,900
2025-06-03	77.680	77.810	75.620	76.270	73.717	1,584,300
2025-06-02	78.390	78.630	77.100	78.370	75.746	1,416,500
2025-05-30	78.640	79.140	77.750	78.150	75.534	2,864,100
2025-05-29	79.420	80.470	78.420	79.220	76.568	1,267,000
2025-05-28	79.310	79.920	79.040	79.380	76.722	2,230,600
2025-05-27	78.750	79.290	77.810	79.240	76.587	1,436,300
2025-05-23	76.980	78.490	76.600	78.100	75.485	1,272,000
2025-05-22	77.590	78.270	76.670	77.800	75.195	2,130,700
2025-05-21	79.970	80.180	77.820	78.200	75.582	2,538,000
2025-05-20	80.530	81.120	79.800	80.400	77.708	1,832,400
2025-05-19	81.000	81.200	79.690	80.300	77.612	1,659,400
2025-05-16	80.090	81.680	79.760	81.540	78.134	1,226,300
2025-05-15	81.140	81.190	78.100	80.020	76.677	2,619,600
2025-05-14	82.590	83.790	81.780	81.940	78.517	2,052,600
2025-05-13	80.030	83.880	79.930	82.910	79.446	2,641,300

← NewerPage 6 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.