Bunge Global SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 78.440 | 80.280 | 78.380 | 80.150 | 76.802 | 2,458,900 |
| 2025-05-09 | 76.440 | 77.800 | 76.290 | 77.350 | 74.119 | 1,822,900 |
| 2025-05-08 | 75.460 | 76.790 | 75.000 | 76.270 | 73.084 | 2,048,400 |
| 2025-05-07 | 80.280 | 80.280 | 75.520 | 75.900 | 72.729 | 3,268,900 |
| 2025-05-06 | 77.260 | 79.300 | 77.180 | 78.160 | 74.895 | 2,458,300 |
| 2025-05-05 | 78.450 | 79.040 | 77.600 | 77.820 | 74.569 | 1,302,900 |
| 2025-05-02 | 79.400 | 80.160 | 76.930 | 79.210 | 75.901 | 1,505,200 |
| 2025-05-01 | 78.640 | 79.870 | 77.550 | 78.480 | 75.201 | 1,424,600 |
| 2025-04-30 | 80.560 | 80.570 | 78.010 | 78.720 | 75.431 | 2,189,000 |
| 2025-04-29 | 80.300 | 80.800 | 79.720 | 80.250 | 76.897 | 734,700 |
| 2025-04-28 | 80.910 | 81.720 | 80.110 | 80.660 | 77.290 | 1,224,600 |
| 2025-04-25 | 80.570 | 81.340 | 80.350 | 80.910 | 77.530 | 1,103,300 |
| 2025-04-24 | 79.700 | 81.170 | 78.760 | 80.800 | 77.424 | 1,276,700 |
| 2025-04-23 | 80.580 | 81.000 | 79.010 | 79.820 | 76.485 | 1,259,700 |
| 2025-04-22 | 79.050 | 80.750 | 79.000 | 80.090 | 76.744 | 1,199,700 |
| 2025-04-21 | 78.960 | 78.960 | 77.650 | 78.800 | 75.508 | 1,362,100 |
| 2025-04-17 | 76.750 | 79.010 | 76.750 | 78.960 | 75.661 | 1,583,500 |
| 2025-04-16 | 76.810 | 77.570 | 76.140 | 76.380 | 73.189 | 905,900 |
| 2025-04-15 | 76.780 | 77.010 | 75.460 | 76.200 | 73.017 | 1,284,800 |
| 2025-04-14 | 76.610 | 77.690 | 75.580 | 77.070 | 73.850 | 1,489,700 |
| 2025-04-11 | 73.680 | 76.660 | 73.260 | 76.300 | 73.112 | 1,965,600 |
| 2025-04-10 | 74.190 | 74.350 | 72.040 | 73.230 | 70.171 | 1,803,500 |
| 2025-04-09 | 68.840 | 74.810 | 68.330 | 74.290 | 71.186 | 2,399,100 |
| 2025-04-08 | 72.610 | 73.160 | 68.570 | 69.510 | 66.606 | 2,276,700 |
| 2025-04-07 | 72.200 | 74.450 | 71.070 | 71.840 | 68.839 | 2,795,700 |
| 2025-04-04 | 76.130 | 76.500 | 72.560 | 73.200 | 70.142 | 2,447,500 |
| 2025-04-03 | 77.690 | 78.730 | 77.260 | 78.200 | 74.933 | 1,703,000 |
| 2025-04-02 | 77.500 | 78.060 | 76.550 | 78.010 | 74.751 | 1,546,700 |
| 2025-04-01 | 76.870 | 77.890 | 75.800 | 77.850 | 74.598 | 1,707,800 |
| 2025-03-31 | 75.280 | 77.560 | 74.900 | 76.420 | 73.227 | 1,335,100 |
| 2025-03-28 | 76.690 | 77.420 | 75.970 | 76.430 | 73.237 | 1,219,500 |
| 2025-03-27 | 74.350 | 76.810 | 73.870 | 76.500 | 73.304 | 1,733,800 |
| 2025-03-26 | 73.440 | 74.490 | 73.000 | 74.190 | 71.091 | 1,196,900 |
| 2025-03-25 | 73.190 | 74.120 | 72.710 | 73.450 | 70.381 | 1,286,900 |
| 2025-03-24 | 72.750 | 73.720 | 72.170 | 72.720 | 69.682 | 1,156,100 |
| 2025-03-21 | 73.650 | 74.680 | 72.670 | 73.250 | 70.190 | 10,331,100 |
| 2025-03-20 | 74.950 | 75.500 | 73.850 | 73.950 | 70.861 | 1,749,500 |
| 2025-03-19 | 74.310 | 75.410 | 73.810 | 75.240 | 72.097 | 1,469,500 |
| 2025-03-18 | 75.300 | 75.920 | 74.210 | 74.710 | 71.589 | 1,070,700 |
| 2025-03-17 | 74.220 | 75.610 | 74.150 | 74.550 | 71.436 | 1,612,300 |
| 2025-03-14 | 73.690 | 74.200 | 72.500 | 73.880 | 70.794 | 1,099,900 |
| 2025-03-13 | 73.180 | 74.010 | 72.660 | 73.590 | 70.516 | 1,572,400 |
| 2025-03-12 | 73.670 | 73.880 | 71.890 | 73.130 | 70.075 | 1,297,000 |
| 2025-03-11 | 76.250 | 76.920 | 74.310 | 74.410 | 71.301 | 1,869,800 |
| 2025-03-10 | 76.360 | 78.070 | 75.730 | 76.310 | 73.122 | 1,871,400 |
| 2025-03-07 | 74.350 | 77.080 | 73.740 | 75.600 | 72.442 | 2,070,900 |
| 2025-03-06 | 71.950 | 75.080 | 71.410 | 74.650 | 71.531 | 1,525,900 |
| 2025-03-05 | 71.870 | 72.950 | 71.040 | 71.710 | 68.714 | 1,406,700 |
| 2025-03-04 | 71.410 | 72.830 | 70.890 | 71.700 | 68.705 | 2,103,300 |
| 2025-03-03 | 74.400 | 74.860 | 71.290 | 71.830 | 68.829 | 1,490,000 |
| 2025-02-28 | 73.340 | 74.590 | 73.170 | 74.190 | 71.091 | 2,340,600 |
| 2025-02-27 | 73.010 | 73.650 | 72.620 | 73.250 | 70.190 | 1,108,600 |
| 2025-02-26 | 73.870 | 73.920 | 72.750 | 73.260 | 70.199 | 1,177,400 |
| 2025-02-25 | 73.620 | 74.670 | 73.350 | 74.270 | 71.167 | 1,620,900 |
| 2025-02-24 | 73.060 | 75.410 | 72.730 | 73.580 | 70.506 | 1,717,800 |
| 2025-02-21 | 71.480 | 73.990 | 71.480 | 73.060 | 70.008 | 2,081,300 |
| 2025-02-20 | 70.210 | 71.330 | 69.440 | 71.260 | 68.283 | 1,764,400 |
| 2025-02-19 | 69.680 | 71.080 | 69.650 | 70.180 | 67.248 | 1,138,800 |
| 2025-02-18 | 69.710 | 69.950 | 68.570 | 69.880 | 66.961 | 1,469,500 |
| 2025-02-14 | 70.070 | 70.960 | 69.710 | 70.500 | 66.903 | 1,276,700 |
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.