Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	86.980	88.390	86.150	88.060	82.940	2,025,900
2024-11-13	87.030	87.960	86.360	86.620	81.584	1,986,700
2024-11-12	87.290	88.760	87.200	87.460	82.375	1,755,100
2024-11-11	87.430	89.130	87.250	87.750	82.648	2,658,700
2024-11-08	86.240	87.510	85.880	87.120	82.055	2,296,800
2024-11-07	86.100	87.330	85.250	86.810	81.763	3,022,400
2024-11-06	86.070	86.480	84.430	85.760	80.774	2,540,300
2024-11-05	82.460	85.150	82.180	84.800	79.870	3,257,100
2024-11-04	83.360	84.720	83.250	84.000	79.116	2,802,500
2024-11-01	84.260	84.770	82.450	82.620	77.816	3,147,900
2024-10-31	85.940	86.680	83.840	84.020	79.135	2,962,200
2024-10-30	88.250	90.030	85.080	85.860	80.868	3,393,800
2024-10-29	89.720	89.780	87.770	87.840	82.733	2,746,300
2024-10-28	90.000	90.470	89.400	89.870	84.645	1,721,800
2024-10-25	90.690	91.430	89.570	89.780	84.560	1,479,800
2024-10-24	89.180	90.280	88.670	90.210	84.965	1,222,800
2024-10-23	89.790	90.290	88.630	88.990	83.816	2,071,700
2024-10-22	89.000	89.730	88.510	89.370	84.174	1,822,100
2024-10-21	90.000	90.440	88.720	88.850	83.684	2,186,300
2024-10-18	91.710	91.870	88.260	89.550	84.343	5,329,600
2024-10-17	95.510	95.770	94.450	95.600	90.042	901,700
2024-10-16	94.760	95.940	94.700	95.120	89.590	1,318,600
2024-10-15	96.710	96.730	94.590	94.680	89.175	1,119,000
2024-10-14	96.440	96.740	95.810	96.220	90.626	826,600
2024-10-11	96.130	97.270	96.060	96.970	91.332	631,900
2024-10-10	96.850	96.980	95.400	96.060	90.475	1,107,400
2024-10-09	98.060	98.320	96.220	96.370	90.767	1,216,800
2024-10-08	97.980	98.580	96.860	98.240	92.528	1,062,500
2024-10-07	98.370	99.390	98.130	98.940	93.187	1,247,600
2024-10-04	97.330	98.240	97.040	98.170	92.462	833,200
2024-10-03	96.500	96.810	95.280	96.670	91.049	1,021,300
2024-10-02	97.990	98.770	96.320	96.950	91.313	1,486,300
2024-10-01	96.250	98.290	95.600	97.680	92.001	846,300
2024-09-30	97.620	97.790	96.080	96.640	91.021	1,240,200
2024-09-27	96.870	98.330	96.750	97.730	92.048	1,380,700
2024-09-26	94.170	96.300	94.170	95.870	90.296	3,155,900
2024-09-25	97.070	97.230	94.690	94.720	89.213	1,569,100
2024-09-24	97.550	98.880	96.980	97.060	91.417	1,871,400
2024-09-23	98.150	98.900	96.960	97.440	91.775	2,334,900
2024-09-20	100.13	100.16	97.620	98.800	93.056	5,880,500
2024-09-19	98.730	100.48	97.860	100.36	94.525	1,497,000
2024-09-18	97.580	99.050	97.080	97.710	92.029	1,046,600
2024-09-17	97.610	98.460	97.370	97.690	92.010	770,100
2024-09-16	98.530	99.050	96.790	97.290	91.633	993,200
2024-09-13	96.810	98.050	96.430	97.380	91.718	727,600
2024-09-12	95.850	96.620	94.990	96.430	90.823	680,200
2024-09-11	96.320	96.320	94.490	95.900	90.324	968,400
2024-09-10	98.930	99.240	95.790	96.180	90.588	1,044,100
2024-09-09	98.530	99.450	97.360	98.920	93.169	1,061,100
2024-09-06	98.510	99.980	98.080	98.440	92.717	735,200
2024-09-05	100.81	101.51	98.680	98.740	92.999	977,900
2024-09-04	99.870	101.13	99.200	100.21	94.384	883,200
2024-09-03	100.42	100.94	98.710	99.300	93.526	1,097,100
2024-08-30	101.22	101.44	100.46	101.38	95.486	1,218,800
2024-08-29	101.25	101.81	99.000	101.06	95.184	925,400
2024-08-28	100.01	100.99	99.150	100.82	94.958	760,600
2024-08-27	100.95	101.29	99.520	100.32	94.487	907,700
2024-08-26	99.360	100.68	99.120	100.63	94.779	1,225,800
2024-08-23	97.090	99.020	96.660	98.640	92.905	818,300
2024-08-22	96.290	96.800	95.650	96.470	90.861	587,200

← NewerPage 9 of 79 · 4,728 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.