Bunge Global SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 112.00 | 112.00 | 102.57 | 106.77 | 106.77 | 2,569 |
| 2026-07-29 | 118.50 | 118.50 | 107.90 | 108.40 | 108.40 | 1,122 |
| 2026-07-28 | 118.00 | 123.45 | 115.28 | 116.60 | 116.60 | 1,679 |
| 2026-07-27 | 118.00 | 122.89 | 116.85 | 117.00 | 117.00 | 1,073 |
| 2026-07-24 | 124.50 | 124.51 | 118.57 | 121.90 | 121.90 | 4,682 |
| 2026-07-23 | 122.00 | 125.74 | 122.00 | 122.70 | 122.70 | 2,960 |
| 2026-07-22 | 120.70 | 126.10 | 120.70 | 123.78 | 123.78 | 1,435 |
| 2026-07-21 | 120.56 | 122.84 | 119.91 | 120.76 | 120.76 | 1,066 |
| 2026-07-20 | 120.32 | 122.50 | 117.96 | 120.19 | 120.19 | 724 |
| 2026-07-17 | 116.00 | 122.00 | 115.49 | 118.20 | 118.20 | 729 |
| 2026-07-16 | 114.00 | 118.48 | 114.00 | 116.75 | 116.75 | 547 |
| 2026-07-15 | 116.00 | 120.10 | 114.77 | 115.68 | 115.68 | 271 |
| 2026-07-14 | 118.25 | 119.00 | 116.58 | 116.72 | 116.72 | 888 |
| 2026-07-13 | 114.32 | 118.20 | 111.67 | 117.72 | 117.72 | 636 |
| 2026-07-10 | 118.19 | 118.19 | 113.00 | 113.90 | 113.90 | 39 |
| 2026-07-09 | 116.00 | 117.00 | 112.93 | 114.45 | 114.45 | 540 |
| 2026-07-08 | 114.29 | 116.31 | 110.95 | 115.63 | 115.63 | 1,342 |
| 2026-07-07 | 107.75 | 110.34 | 107.75 | 108.76 | 108.76 | 838 |
| 2026-07-06 | 110.24 | 112.30 | 105.00 | 108.33 | 108.33 | 1,154 |
| 2026-07-02 | 104.06 | 106.82 | 103.97 | 105.23 | 105.23 | 791 |
| 2026-07-01 | 106.73 | 106.79 | 104.22 | 106.22 | 106.22 | 1,888 |
| 2026-06-30 | 112.58 | 112.58 | 107.50 | 108.00 | 108.00 | 1,154 |
| 2026-06-29 | 110.45 | 112.58 | 108.78 | 108.84 | 108.84 | 1,015 |
| 2026-06-26 | 112.50 | 112.69 | 110.30 | 110.42 | 110.42 | 516 |
| 2026-06-25 | 108.99 | 110.33 | 105.01 | 109.80 | 109.80 | 873 |
| 2026-06-24 | 112.33 | 112.33 | 106.09 | 107.76 | 107.76 | 18,672 |
| 2026-06-23 | 113.18 | 113.18 | 110.81 | 111.05 | 111.05 | 2,401 |
| 2026-06-22 | 109.54 | 113.60 | 109.54 | 110.58 | 110.58 | 1,584 |
| 2026-06-18 | 116.00 | 116.97 | 111.52 | 111.80 | 111.80 | 466 |
| 2026-06-17 | 119.42 | 119.45 | 114.90 | 116.56 | 116.56 | 715 |
| 2026-06-16 | 123.00 | 125.00 | 120.00 | 120.50 | 120.50 | 4,161 |
| 2026-06-15 | 124.31 | 126.56 | 121.01 | 122.36 | 122.36 | 947 |
| 2026-06-12 | 125.00 | 128.50 | 124.72 | 126.42 | 126.42 | 939 |
| 2026-06-11 | 130.21 | 130.21 | 126.23 | 126.23 | 126.23 | 1,443 |
| 2026-06-10 | 126.60 | 130.11 | 125.92 | 129.24 | 129.24 | 1,003 |
| 2026-06-09 | 129.29 | 129.29 | 123.61 | 124.48 | 124.48 | 972 |
| 2026-06-08 | 127.00 | 130.48 | 122.74 | 126.05 | 126.05 | 1,130 |
| 2026-06-05 | 126.01 | 129.50 | 125.76 | 128.21 | 128.21 | 2,826 |
| 2026-06-04 | 130.16 | 134.50 | 125.96 | 130.18 | 130.18 | 795 |
| 2026-06-03 | 129.20 | 134.85 | 127.02 | 134.45 | 134.45 | 2,229 |
| 2026-06-02 | 125.67 | 130.94 | 125.38 | 129.32 | 129.32 | 1,352 |
| 2026-06-01 | 123.30 | 130.09 | 119.60 | 130.09 | 130.09 | 2,495 |
| 2026-05-29 | 123.44 | 125.11 | 120.54 | 124.22 | 124.22 | 1,344 |
| 2026-05-28 | 121.95 | 124.66 | 120.00 | 123.67 | 123.67 | 740 |
| 2026-05-27 | 120.10 | 125.25 | 117.00 | 121.47 | 121.47 | 2,820 |
| 2026-05-26 | 121.20 | 122.77 | 117.40 | 121.34 | 121.34 | 1,074 |
| 2026-05-22 | 120.00 | 121.76 | 115.02 | 120.16 | 120.16 | 68 |
| 2026-05-21 | 122.60 | 123.33 | 118.60 | 121.09 | 121.09 | 1,486 |
| 2026-05-20 | 120.00 | 124.53 | 118.94 | 119.07 | 119.07 | 3,847 |
| 2026-05-19 | 124.64 | 124.64 | 118.43 | 121.91 | 121.91 | 2,450 |
| 2026-05-18 | 118.87 | 124.81 | 118.87 | 124.18 | 124.18 | 839 |
| 2026-05-15 | 123.18 | 125.00 | 121.62 | 121.85 | 121.85 | 1,049 |
| 2026-05-14 | 125.99 | 128.10 | 122.20 | 123.94 | 123.94 | 1,487 |
| 2026-05-13 | 128.00 | 129.09 | 124.80 | 126.68 | 126.68 | 740 |
| 2026-05-12 | 127.00 | 128.02 | 124.39 | 127.37 | 127.37 | 534 |
| 2026-05-11 | 125.95 | 130.00 | 120.00 | 127.27 | 127.27 | 645 |
| 2026-05-08 | 123.00 | 130.00 | 122.45 | 124.76 | 124.76 | 505 |
| 2026-05-07 | 127.01 | 127.05 | 123.13 | 125.25 | 125.25 | 1,144 |
| 2026-05-06 | 128.01 | 133.50 | 124.94 | 125.92 | 125.92 | 4,865 |
| 2026-05-05 | 127.62 | 133.91 | 127.46 | 133.63 | 133.63 | 5,880 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.