Bunge Global SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 116.88 | 121.55 | 109.28 | 117.19 | 117.19 | 4,020 |
| 2026-02-03 | 115.49 | 116.18 | 109.60 | 115.88 | 115.88 | 2,892 |
| 2026-02-02 | 113.82 | 117.30 | 111.00 | 113.46 | 113.46 | 2,628 |
| 2026-01-30 | 113.55 | 117.00 | 112.79 | 113.15 | 113.15 | 740 |
| 2026-01-29 | 115.30 | 118.55 | 114.73 | 115.61 | 115.61 | 1,056 |
| 2026-01-28 | 115.47 | 118.49 | 114.69 | 114.78 | 114.78 | 1,669 |
| 2026-01-27 | 114.75 | 115.87 | 112.14 | 115.70 | 115.70 | 3,391 |
| 2026-01-26 | 113.60 | 116.02 | 112.77 | 113.63 | 113.63 | 2,773 |
| 2026-01-23 | 111.83 | 114.38 | 111.81 | 112.60 | 112.60 | 662 |
| 2026-01-22 | 111.99 | 113.63 | 111.61 | 112.26 | 112.26 | 1,484 |
| 2026-01-21 | 110.01 | 112.08 | 109.49 | 111.48 | 111.48 | 1,505 |
| 2026-01-20 | 107.34 | 109.88 | 106.48 | 106.63 | 106.63 | 6,891 |
| 2026-01-16 | 109.75 | 109.75 | 107.07 | 107.07 | 107.07 | 942 |
| 2026-01-15 | 105.16 | 107.69 | 104.16 | 107.69 | 107.69 | 2,451 |
| 2026-01-14 | 102.43 | 106.37 | 102.43 | 106.28 | 106.28 | 976 |
| 2026-01-13 | 100.98 | 102.14 | 100.80 | 102.14 | 102.14 | 1,337 |
| 2026-01-12 | 100.05 | 101.06 | 98.440 | 101.06 | 101.06 | 2,242 |
| 2026-01-09 | 96.510 | 99.410 | 96.510 | 98.580 | 98.580 | 1,478 |
| 2026-01-08 | 92.540 | 98.400 | 92.520 | 98.400 | 98.400 | 4,928 |
| 2026-01-07 | 94.220 | 95.990 | 91.326 | 91.540 | 91.540 | 10,426 |
| 2026-01-06 | 93.840 | 95.034 | 93.840 | 94.497 | 94.497 | 6,166 |
| 2026-01-05 | 92.640 | 92.904 | 91.167 | 92.872 | 92.872 | 2,162 |
| 2026-01-02 | 91.010 | 92.500 | 89.048 | 92.500 | 92.500 | 753 |
| 2025-12-31 | 91.240 | 91.240 | 89.277 | 89.450 | 89.450 | 89 |
| 2025-12-30 | 89.670 | 90.060 | 89.380 | 89.714 | 89.714 | 731 |
| 2025-12-29 | 89.070 | 89.890 | 88.831 | 89.092 | 89.092 | 173 |
| 2025-12-24 | 87.980 | 89.130 | 87.980 | 88.820 | 88.820 | 100 |
| 2025-12-23 | 89.740 | 90.170 | 88.310 | 88.736 | 88.736 | 607 |
| 2025-12-22 | 90.730 | 92.098 | 89.662 | 89.662 | 89.662 | 2,458 |
| 2025-12-19 | 91.300 | 92.040 | 90.600 | 92.040 | 92.040 | 1,418 |
| 2025-12-18 | 92.740 | 93.458 | 92.480 | 93.370 | 93.370 | 558 |
| 2025-12-17 | 92.460 | 93.059 | 92.350 | 92.730 | 92.730 | 3,088 |
| 2025-12-16 | 92.930 | 94.940 | 91.915 | 91.915 | 91.915 | 1,038 |
| 2025-12-15 | 92.290 | 92.770 | 91.635 | 91.690 | 91.690 | 891 |
| 2025-12-12 | 93.190 | 94.000 | 92.509 | 92.870 | 92.870 | 832 |
| 2025-12-11 | 95.030 | 95.030 | 90.700 | 93.590 | 93.590 | 698 |
| 2025-12-10 | 91.290 | 92.380 | 90.500 | 90.500 | 90.500 | 9,402 |
| 2025-12-09 | 91.710 | 92.620 | 90.000 | 91.834 | 91.834 | 589 |
| 2025-12-08 | 94.590 | 94.590 | 92.320 | 92.320 | 92.320 | 323 |
| 2025-12-05 | 94.390 | 95.080 | 93.920 | 94.140 | 94.140 | 5,823 |
| 2025-12-04 | 95.220 | 95.750 | 92.788 | 94.377 | 94.377 | 470 |
| 2025-12-03 | 96.340 | 97.140 | 96.270 | 96.270 | 96.270 | 1,323 |
| 2025-12-02 | 96.420 | 97.195 | 95.730 | 96.030 | 96.030 | 11,510 |
← NewerPage 4 of 4 · 223 trading days
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.