Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	69.980	70.930	69.940	70.140	52.625	709,300
2017-01-06	70.920	70.990	69.880	70.140	52.625	912,000
2017-01-05	72.350	72.480	70.900	71.100	53.346	874,000
2017-01-04	73.310	73.400	71.890	72.270	54.224	1,001,900
2017-01-03	72.860	73.270	72.290	73.240	54.951	650,500
2016-12-30	70.660	72.280	70.450	72.240	54.201	508,400
2016-12-29	70.740	71.350	70.650	70.830	53.143	422,700
2016-12-28	72.090	72.180	70.970	71.010	53.278	497,000
2016-12-27	71.510	72.140	71.300	72.000	54.021	352,800
2016-12-23	71.190	71.570	70.940	71.430	53.593	329,700
2016-12-22	72.190	72.400	71.050	71.460	53.616	655,300
2016-12-21	72.200	72.330	71.710	72.080	54.081	601,000
2016-12-20	71.340	71.940	70.760	71.930	53.968	677,500
2016-12-19	72.850	73.260	71.120	71.540	53.676	1,056,400
2016-12-16	71.390	72.960	71.390	72.830	54.644	1,267,500
2016-12-15	71.080	71.760	70.470	71.240	53.451	709,400
2016-12-14	73.000	73.000	70.640	71.060	53.316	1,300,200
2016-12-13	73.920	74.000	72.000	72.120	54.111	1,121,000
2016-12-12	73.130	73.950	72.910	73.610	55.229	767,700
2016-12-09	73.330	73.700	73.080	73.360	55.041	791,500
2016-12-08	73.080	73.410	72.340	73.400	55.071	765,700
2016-12-07	71.950	73.040	71.490	73.000	54.771	1,296,700
2016-12-06	70.650	71.640	70.530	71.510	53.653	1,359,800
2016-12-05	69.580	70.390	69.450	70.350	52.783	1,056,300
2016-12-02	69.700	70.070	69.030	69.120	51.860	1,150,000
2016-12-01	68.000	70.040	67.910	70.000	52.520	1,623,700
2016-11-30	67.650	68.440	67.340	68.280	51.230	996,300
2016-11-29	66.460	67.690	66.430	67.110	50.352	800,700
2016-11-28	67.600	68.600	66.120	66.470	49.872	1,462,800
2016-11-25	67.310	68.510	67.260	68.060	51.065	717,700
2016-11-23	67.350	67.930	66.510	67.110	50.352	1,080,600
2016-11-22	67.980	68.240	67.170	67.610	50.727	1,052,900
2016-11-21	67.510	68.450	67.510	67.750	50.832	755,000
2016-11-18	67.210	67.520	66.900	67.350	50.532	964,500
2016-11-17	67.560	67.640	66.530	67.430	50.592	1,112,400
2016-11-16	67.080	68.040	66.390	67.480	50.630	1,639,100
2016-11-15	66.590	68.070	66.190	68.060	50.750	1,039,700
2016-11-14	64.610	66.790	64.330	66.570	49.639	1,468,200
2016-11-11	66.940	67.180	63.960	64.300	47.946	1,838,500
2016-11-10	68.170	69.230	67.080	67.360	50.228	1,340,000
2016-11-09	69.360	69.980	67.620	68.480	51.063	1,766,500
2016-11-08	69.120	70.530	68.700	70.050	52.234	1,056,000
2016-11-07	69.900	70.330	68.750	69.080	51.510	1,443,200
2016-11-04	69.340	70.090	69.110	69.310	51.682	1,741,500
2016-11-03	68.270	70.280	67.820	69.320	51.689	1,930,400
2016-11-02	64.000	69.450	62.640	68.810	51.309	4,305,100
2016-11-01	62.000	63.620	61.980	62.580	46.663	1,805,600
2016-10-31	61.880	62.180	61.430	62.010	46.238	1,056,700
2016-10-28	61.370	62.190	60.810	61.720	46.022	893,500
2016-10-27	61.810	62.100	61.250	61.290	45.702	687,600
2016-10-26	61.150	61.900	61.060	61.470	45.836	799,000
2016-10-25	61.310	62.410	61.130	61.450	45.821	964,000
2016-10-24	60.850	61.540	60.850	61.410	45.791	873,300
2016-10-21	59.540	60.950	59.040	60.850	45.373	907,500
2016-10-20	60.000	60.630	59.520	59.870	44.643	1,058,800
2016-10-19	59.620	60.080	59.160	60.060	44.784	721,100
2016-10-18	59.310	59.540	59.030	59.330	44.240	818,300
2016-10-17	59.280	59.370	58.490	58.640	43.726	665,000
2016-10-14	60.450	60.870	59.160	59.160	44.113	731,200
2016-10-13	59.650	60.730	59.280	60.170	44.866	589,900

← NewerPage 42 of 79 · 4,732 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.