Bunge Global SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 68.880 | 71.590 | 68.880 | 69.790 | 66.229 | 1,717,900 |
| 2025-02-12 | 69.500 | 70.400 | 68.700 | 69.070 | 65.546 | 1,631,300 |
| 2025-02-11 | 69.250 | 70.610 | 68.700 | 69.920 | 66.353 | 2,005,300 |
| 2025-02-10 | 69.450 | 69.730 | 67.810 | 69.160 | 65.632 | 2,784,700 |
| 2025-02-07 | 69.610 | 69.860 | 68.270 | 69.600 | 66.049 | 1,612,900 |
| 2025-02-06 | 70.770 | 70.870 | 67.400 | 69.290 | 65.755 | 3,336,600 |
| 2025-02-05 | 71.260 | 73.760 | 69.730 | 69.870 | 66.305 | 3,596,900 |
| 2025-02-04 | 75.160 | 75.590 | 73.740 | 75.020 | 71.193 | 2,267,200 |
| 2025-02-03 | 75.300 | 75.780 | 74.470 | 75.160 | 71.325 | 1,519,900 |
| 2025-01-31 | 77.190 | 77.770 | 75.720 | 76.130 | 72.246 | 1,469,900 |
| 2025-01-30 | 78.520 | 78.930 | 77.050 | 77.650 | 73.688 | 1,052,600 |
| 2025-01-29 | 77.050 | 78.440 | 77.050 | 78.220 | 74.229 | 1,159,500 |
| 2025-01-28 | 78.960 | 79.260 | 76.860 | 77.260 | 73.318 | 988,600 |
| 2025-01-27 | 78.380 | 79.330 | 77.040 | 78.680 | 74.666 | 1,988,800 |
| 2025-01-24 | 78.840 | 78.880 | 77.000 | 77.190 | 73.252 | 1,237,800 |
| 2025-01-23 | 78.160 | 79.310 | 77.900 | 78.670 | 74.656 | 968,900 |
| 2025-01-22 | 78.320 | 78.810 | 77.640 | 77.910 | 73.935 | 1,254,800 |
| 2025-01-21 | 78.920 | 79.620 | 78.340 | 78.630 | 74.618 | 1,601,200 |
| 2025-01-17 | 79.580 | 80.220 | 79.020 | 79.540 | 75.482 | 1,362,800 |
| 2025-01-16 | 79.880 | 80.480 | 78.600 | 79.400 | 75.349 | 1,875,200 |
| 2025-01-15 | 82.170 | 82.350 | 80.320 | 80.440 | 76.336 | 1,757,100 |
| 2025-01-14 | 82.010 | 82.430 | 80.580 | 81.610 | 77.446 | 1,242,100 |
| 2025-01-13 | 81.570 | 82.570 | 81.160 | 81.990 | 77.807 | 1,608,400 |
| 2025-01-10 | 77.530 | 82.170 | 77.440 | 81.220 | 77.076 | 2,349,800 |
| 2025-01-08 | 77.420 | 77.860 | 75.750 | 77.380 | 73.432 | 1,665,500 |
| 2025-01-07 | 78.120 | 79.130 | 77.600 | 77.810 | 73.840 | 874,500 |
| 2025-01-06 | 77.950 | 79.440 | 77.590 | 77.980 | 74.002 | 928,300 |
| 2025-01-03 | 77.680 | 78.000 | 76.720 | 77.280 | 73.337 | 1,231,900 |
| 2025-01-02 | 78.500 | 78.770 | 77.230 | 77.570 | 73.612 | 870,800 |
| 2024-12-31 | 77.140 | 77.820 | 76.960 | 77.760 | 73.793 | 1,194,900 |
| 2024-12-30 | 78.190 | 78.350 | 76.380 | 76.890 | 72.967 | 1,071,400 |
| 2024-12-27 | 77.890 | 79.500 | 77.520 | 78.070 | 74.087 | 1,047,500 |
| 2024-12-26 | 78.800 | 79.010 | 77.760 | 78.060 | 74.077 | 1,192,000 |
| 2024-12-24 | 78.840 | 79.210 | 78.140 | 79.100 | 75.064 | 397,900 |
| 2024-12-23 | 78.540 | 79.250 | 77.880 | 79.050 | 75.017 | 1,054,200 |
| 2024-12-20 | 77.640 | 79.760 | 77.640 | 79.100 | 75.064 | 7,010,200 |
| 2024-12-19 | 79.610 | 80.240 | 77.690 | 77.920 | 73.945 | 1,704,700 |
| 2024-12-18 | 80.840 | 82.280 | 78.970 | 79.130 | 75.093 | 1,961,600 |
| 2024-12-17 | 80.480 | 81.440 | 79.400 | 81.270 | 77.124 | 1,778,300 |
| 2024-12-16 | 82.210 | 82.720 | 80.770 | 80.850 | 76.725 | 1,274,700 |
| 2024-12-13 | 83.470 | 83.640 | 81.950 | 82.650 | 78.433 | 1,393,600 |
| 2024-12-12 | 85.000 | 85.000 | 83.460 | 83.590 | 79.325 | 1,426,800 |
| 2024-12-11 | 84.790 | 85.000 | 84.090 | 84.790 | 80.464 | 1,213,700 |
| 2024-12-10 | 85.550 | 85.950 | 83.950 | 84.710 | 80.388 | 1,718,900 |
| 2024-12-09 | 84.960 | 86.920 | 84.170 | 85.500 | 81.138 | 1,541,700 |
| 2024-12-06 | 86.600 | 86.630 | 83.870 | 84.000 | 79.714 | 1,902,700 |
| 2024-12-05 | 86.780 | 87.080 | 85.900 | 86.200 | 81.802 | 1,876,900 |
| 2024-12-04 | 88.040 | 88.080 | 86.270 | 86.560 | 82.144 | 1,987,100 |
| 2024-12-03 | 89.430 | 89.730 | 85.110 | 88.260 | 83.757 | 1,903,200 |
| 2024-12-02 | 88.980 | 89.380 | 87.860 | 89.090 | 84.545 | 1,531,600 |
| 2024-11-29 | 88.730 | 89.930 | 88.500 | 89.740 | 85.162 | 801,200 |
| 2024-11-27 | 89.950 | 90.540 | 88.560 | 88.910 | 84.374 | 851,400 |
| 2024-11-26 | 88.370 | 90.030 | 88.030 | 89.660 | 85.086 | 1,518,300 |
| 2024-11-25 | 87.750 | 89.370 | 87.670 | 88.440 | 83.928 | 1,980,800 |
| 2024-11-22 | 87.920 | 88.100 | 86.900 | 87.650 | 83.178 | 1,611,400 |
| 2024-11-21 | 87.970 | 89.370 | 87.300 | 88.370 | 83.861 | 1,165,500 |
| 2024-11-20 | 89.430 | 89.890 | 87.540 | 88.080 | 83.586 | 2,731,900 |
| 2024-11-19 | 90.680 | 91.440 | 89.380 | 89.490 | 84.924 | 1,619,400 |
| 2024-11-18 | 91.090 | 91.920 | 90.650 | 91.310 | 86.651 | 2,566,800 |
| 2024-11-15 | 88.480 | 92.160 | 88.300 | 90.600 | 85.332 | 3,252,700 |
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.