Bunge Global SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 101.00 | 104.17 | 101.00 | 103.54 | 103.54 | 2,211 |
| 2026-10-22 | 100.00 | 104.20 | 100.00 | 102.66 | 102.66 | 1,824 |
| 2026-10-21 | 104.00 | 104.00 | 101.00 | 101.38 | 101.38 | 3,638 |
| 2026-10-20 | 105.00 | 105.49 | 102.67 | 102.77 | 102.77 | 2,226 |
| 2026-10-19 | 105.50 | 107.99 | 102.91 | 103.67 | 103.67 | 1,270 |
| 2026-10-16 | 107.01 | 109.24 | 105.03 | 106.11 | 106.11 | 477 |
| 2026-10-15 | 108.59 | 110.70 | 107.21 | 108.94 | 108.94 | 2,349 |
| 2026-10-14 | 106.56 | 109.65 | 106.55 | 108.89 | 108.89 | 1,350 |
| 2026-10-13 | 103.50 | 107.94 | 103.50 | 107.64 | 107.64 | 522 |
| 2026-10-12 | 102.05 | 106.59 | 102.00 | 103.85 | 103.85 | 2,825 |
| 2026-10-09 | 108.84 | 109.37 | 104.49 | 104.63 | 104.63 | 2,034 |
| 2026-10-08 | 107.99 | 108.75 | 105.00 | 108.36 | 108.36 | 2,555 |
| 2026-10-07 | 108.20 | 109.41 | 104.41 | 104.61 | 104.61 | 419 |
| 2026-10-06 | 109.07 | 109.81 | 106.00 | 107.78 | 107.78 | 1,593 |
| 2026-10-05 | 108.72 | 110.36 | 104.60 | 107.39 | 107.39 | 1,467 |
| 2026-10-02 | 105.01 | 107.60 | 104.31 | 107.05 | 107.05 | 2,717 |
| 2026-10-01 | 108.00 | 109.60 | 104.36 | 105.86 | 105.86 | 1,666 |
| 2026-09-30 | 109.20 | 109.32 | 107.57 | 108.08 | 108.08 | 1,335 |
| 2026-09-29 | 110.00 | 110.00 | 107.19 | 108.87 | 108.87 | 1,720 |
| 2026-09-28 | 110.00 | 110.50 | 108.98 | 109.34 | 109.34 | 780 |
| 2026-09-25 | 112.00 | 112.00 | 108.54 | 108.54 | 108.54 | 1,618 |
| 2026-09-24 | 114.82 | 114.82 | 110.73 | 110.83 | 110.83 | 656 |
| 2026-09-23 | 110.00 | 113.00 | 109.91 | 111.31 | 111.31 | 1,631 |
| 2026-09-22 | 115.00 | 115.00 | 111.11 | 111.84 | 111.84 | 2,777 |
| 2026-09-21 | 115.00 | 118.50 | 112.91 | 113.98 | 113.98 | 1,375 |
| 2026-09-18 | 119.26 | 120.50 | 115.72 | 116.21 | 116.21 | 1,383 |
| 2026-09-17 | 119.57 | 120.38 | 114.70 | 119.74 | 119.74 | 19,697 |
| 2026-09-16 | 122.62 | 122.62 | 118.74 | 119.74 | 119.74 | 2,801 |
| 2026-09-15 | 121.23 | 123.26 | 119.70 | 122.17 | 122.17 | 897 |
| 2026-09-14 | 123.66 | 125.74 | 121.24 | 121.35 | 121.35 | 1,811 |
| 2026-09-11 | 127.99 | 127.99 | 122.40 | 122.48 | 122.48 | 879 |
| 2026-09-10 | 123.50 | 127.47 | 123.50 | 125.92 | 125.92 | 541 |
| 2026-09-09 | 126.57 | 128.00 | 121.97 | 124.24 | 124.24 | 1,546 |
| 2026-09-08 | 119.17 | 126.49 | 116.51 | 123.04 | 123.04 | 4,932 |
| 2026-09-04 | 120.00 | 122.63 | 117.78 | 119.44 | 119.44 | 491 |
| 2026-09-03 | 122.37 | 126.06 | 119.14 | 119.55 | 119.55 | 1,458 |
| 2026-09-02 | 122.35 | 123.79 | 119.32 | 122.78 | 122.78 | 6,381 |
| 2026-09-01 | 115.63 | 120.47 | 115.00 | 119.93 | 119.93 | 13,072 |
| 2026-08-31 | 117.68 | 119.94 | 113.39 | 114.26 | 114.26 | 3,570 |
| 2026-08-28 | 115.00 | 115.63 | 111.81 | 114.90 | 114.90 | 623 |
| 2026-08-27 | 113.30 | 114.00 | 110.58 | 112.00 | 112.00 | 381 |
| 2026-08-26 | 110.75 | 114.07 | 110.32 | 112.30 | 112.30 | 7,681 |
| 2026-08-25 | 109.01 | 111.49 | 106.90 | 111.48 | 111.48 | 847 |
| 2026-08-24 | 114.78 | 115.00 | 109.09 | 109.92 | 109.92 | 638 |
| 2026-08-21 | 119.94 | 119.94 | 110.79 | 112.53 | 112.53 | 3,737 |
| 2026-08-20 | 114.15 | 118.29 | 112.15 | 117.33 | 117.33 | 455 |
| 2026-08-19 | 113.50 | 119.00 | 113.50 | 114.23 | 114.23 | 8,889 |
| 2026-08-18 | 115.57 | 115.57 | 113.30 | 115.12 | 115.12 | 2,329 |
| 2026-08-17 | 115.57 | 115.57 | 112.73 | 115.10 | 115.10 | 275 |
| 2026-08-14 | 112.73 | 115.57 | 112.73 | 113.34 | 113.34 | 111 |
| 2026-08-13 | 114.00 | 115.75 | 110.95 | 113.26 | 113.26 | 235 |
| 2026-08-12 | 112.97 | 113.50 | 110.83 | 112.15 | 112.15 | 250 |
| 2026-08-11 | 115.57 | 115.57 | 110.27 | 112.19 | 112.19 | 777 |
| 2026-08-10 | 109.58 | 112.53 | 107.37 | 112.53 | 112.53 | 1,936 |
| 2026-08-07 | 110.63 | 111.00 | 107.68 | 109.81 | 109.81 | 590 |
| 2026-08-06 | 108.21 | 108.83 | 106.90 | 108.40 | 108.40 | 218 |
| 2026-08-05 | 110.27 | 111.36 | 106.66 | 107.31 | 107.31 | 964 |
| 2026-08-04 | 107.00 | 108.31 | 103.80 | 107.44 | 107.44 | 3,535 |
| 2026-08-03 | 107.48 | 108.00 | 103.71 | 106.00 | 106.00 | 2,345 |
| 2026-07-31 | 107.00 | 107.00 | 104.29 | 105.54 | 105.54 | 6,800 |
Page 1 of 4 · 223 trading daysOlder →
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.