Bunge Global SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 124.30 | 130.00 | 122.46 | 128.36 | 128.36 | 1,050 |
| 2026-05-01 | 130.60 | 131.99 | 124.74 | 124.74 | 124.74 | 324 |
| 2026-04-30 | 132.46 | 132.46 | 122.66 | 128.29 | 128.29 | 885 |
| 2026-04-29 | 129.92 | 130.30 | 121.22 | 128.34 | 128.34 | 1,357 |
| 2026-04-28 | 124.80 | 127.00 | 123.66 | 125.00 | 125.00 | 932 |
| 2026-04-27 | 125.00 | 130.00 | 124.13 | 124.36 | 124.36 | 983 |
| 2026-04-24 | 128.85 | 132.22 | 124.23 | 124.36 | 124.36 | 820 |
| 2026-04-23 | 123.70 | 130.00 | 123.30 | 126.28 | 126.28 | 515 |
| 2026-04-22 | 124.89 | 129.95 | 123.00 | 125.69 | 125.69 | 4,760 |
| 2026-04-21 | 123.00 | 125.87 | 118.96 | 125.87 | 125.87 | 335 |
| 2026-04-20 | 119.26 | 123.00 | 117.80 | 121.08 | 121.08 | 523 |
| 2026-04-17 | 126.82 | 126.82 | 117.76 | 119.18 | 119.18 | 689 |
| 2026-04-16 | 120.47 | 123.39 | 119.38 | 121.32 | 121.32 | 639 |
| 2026-04-15 | 122.47 | 123.50 | 118.95 | 119.86 | 119.86 | 1,058 |
| 2026-04-14 | 127.15 | 127.15 | 119.17 | 122.77 | 122.77 | 1,029 |
| 2026-04-13 | 127.52 | 127.52 | 120.00 | 124.60 | 124.60 | 366 |
| 2026-04-10 | 126.80 | 126.80 | 121.50 | 124.01 | 124.01 | 74 |
| 2026-04-09 | 126.80 | 129.47 | 121.00 | 123.67 | 123.67 | 423 |
| 2026-04-08 | 125.75 | 126.00 | 120.00 | 124.92 | 124.92 | 2,844 |
| 2026-04-07 | 129.01 | 131.47 | 126.75 | 127.76 | 127.76 | 7,636 |
| 2026-04-02 | 129.70 | 131.50 | 126.21 | 128.81 | 128.81 | 980 |
| 2026-04-01 | 126.96 | 129.38 | 122.77 | 128.22 | 128.22 | 11,233 |
| 2026-03-31 | 129.00 | 129.28 | 125.16 | 126.81 | 126.81 | 2,994 |
| 2026-03-30 | 130.00 | 133.60 | 127.62 | 127.97 | 127.97 | 4,988 |
| 2026-03-27 | 125.76 | 131.22 | 124.80 | 128.11 | 128.11 | 3,476 |
| 2026-03-26 | 128.18 | 128.18 | 124.24 | 126.16 | 126.16 | 2,024 |
| 2026-03-25 | 123.75 | 126.14 | 121.50 | 125.53 | 125.53 | 2,574 |
| 2026-03-24 | 120.00 | 125.42 | 118.73 | 124.00 | 124.00 | 2,517 |
| 2026-03-23 | 115.87 | 123.00 | 115.03 | 121.51 | 121.51 | 2,062 |
| 2026-03-20 | 118.83 | 127.31 | 116.26 | 117.27 | 117.27 | 1,545 |
| 2026-03-19 | 127.81 | 128.51 | 121.46 | 122.33 | 122.33 | 1,531 |
| 2026-03-18 | 125.04 | 129.03 | 124.04 | 125.20 | 125.20 | 750 |
| 2026-03-17 | 123.00 | 128.46 | 120.50 | 126.49 | 126.49 | 10,441 |
| 2026-03-16 | 129.00 | 129.04 | 120.86 | 124.62 | 124.62 | 895 |
| 2026-03-13 | 126.11 | 130.00 | 124.75 | 124.75 | 124.75 | 3,675 |
| 2026-03-12 | 123.32 | 127.14 | 121.90 | 126.18 | 126.18 | 3,851 |
| 2026-03-11 | 118.50 | 123.34 | 118.15 | 121.93 | 121.93 | 4,363 |
| 2026-03-10 | 120.00 | 125.60 | 118.39 | 118.72 | 118.72 | 1,386 |
| 2026-03-09 | 123.45 | 123.45 | 115.50 | 119.03 | 119.03 | 2,346 |
| 2026-03-06 | 112.01 | 117.41 | 112.01 | 117.08 | 117.08 | 1,312 |
| 2026-03-05 | 111.65 | 116.18 | 111.65 | 113.04 | 113.04 | 1,602 |
| 2026-03-04 | 115.01 | 117.49 | 114.01 | 115.24 | 115.24 | 6,407 |
| 2026-03-03 | 117.07 | 122.00 | 115.50 | 117.03 | 117.03 | 6,417 |
| 2026-03-02 | 120.65 | 123.47 | 119.16 | 120.70 | 120.70 | 2,000 |
| 2026-02-27 | 115.55 | 120.59 | 115.55 | 119.66 | 119.66 | 3,580 |
| 2026-02-26 | 117.99 | 122.36 | 117.99 | 119.04 | 119.04 | 3,010 |
| 2026-02-25 | 123.36 | 123.46 | 120.10 | 121.21 | 121.21 | 3,383 |
| 2026-02-24 | 120.26 | 122.44 | 119.77 | 121.15 | 121.15 | 732 |
| 2026-02-23 | 120.01 | 124.46 | 120.01 | 121.55 | 121.55 | 692 |
| 2026-02-20 | 123.49 | 123.99 | 121.64 | 122.58 | 122.58 | 439 |
| 2026-02-19 | 121.04 | 122.91 | 120.00 | 122.69 | 122.69 | 494 |
| 2026-02-18 | 123.36 | 123.63 | 120.39 | 122.51 | 122.51 | 3,857 |
| 2026-02-17 | 125.09 | 125.09 | 119.00 | 120.13 | 120.13 | 3,174 |
| 2026-02-13 | 122.53 | 124.53 | 120.73 | 123.87 | 123.87 | 3,934 |
| 2026-02-12 | 122.01 | 123.50 | 119.43 | 120.86 | 120.86 | 5,000 |
| 2026-02-11 | 118.25 | 121.36 | 114.66 | 120.82 | 120.82 | 2,537 |
| 2026-02-10 | 119.45 | 119.54 | 115.68 | 118.28 | 118.28 | 1,603 |
| 2026-02-09 | 117.87 | 118.36 | 114.82 | 118.36 | 118.36 | 5,573 |
| 2026-02-06 | 110.46 | 117.39 | 110.46 | 115.32 | 115.32 | 1,306 |
| 2026-02-05 | 116.88 | 120.92 | 113.51 | 114.66 | 114.66 | 7,067 |
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.