Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	60.170	60.440	59.610	60.150	44.852	729,100
2016-10-11	61.520	61.890	60.100	60.270	44.941	668,200
2016-10-10	61.430	61.800	61.090	61.780	46.067	488,300
2016-10-07	62.030	62.030	60.580	60.960	45.456	902,400
2016-10-06	60.730	62.170	60.730	61.870	46.134	1,283,800
2016-10-05	59.800	61.090	59.570	60.940	45.441	2,170,200
2016-10-04	59.320	60.720	59.000	59.870	44.643	1,020,200
2016-10-03	58.960	59.440	58.640	59.390	44.285	629,200
2016-09-30	58.240	59.490	58.190	59.230	44.166	1,291,500
2016-09-29	59.310	59.450	58.510	58.760	43.815	826,500
2016-09-28	59.440	59.610	58.670	59.480	44.352	998,200
2016-09-27	59.250	59.610	58.800	59.310	44.225	735,400
2016-09-26	59.960	59.960	59.390	59.470	44.344	637,400
2016-09-23	60.870	61.160	59.730	60.110	44.822	1,033,300
2016-09-22	60.650	61.510	60.620	61.370	45.761	1,129,000
2016-09-21	59.270	60.390	59.270	60.330	44.986	1,303,500
2016-09-20	59.580	59.920	58.920	59.280	44.203	1,256,900
2016-09-19	60.880	61.360	59.680	59.700	44.516	963,500
2016-09-16	60.060	60.750	60.010	60.750	45.299	1,655,200
2016-09-15	60.170	60.660	59.760	60.390	45.030	1,195,800
2016-09-14	61.160	61.630	60.290	60.400	45.038	919,700
2016-09-13	62.140	62.580	60.700	60.950	45.448	1,544,400
2016-09-12	61.560	62.660	60.920	62.450	46.567	1,085,600
2016-09-09	63.620	63.620	61.920	61.920	46.171	1,260,900
2016-09-08	64.130	64.370	63.370	63.750	47.536	1,035,500
2016-09-07	64.040	64.220	63.560	64.150	47.834	944,100
2016-09-06	63.580	64.200	63.170	64.080	47.782	725,200
2016-09-02	62.910	63.840	62.910	63.560	47.394	627,200
2016-09-01	63.930	63.980	62.260	62.960	46.947	1,317,200
2016-08-31	63.680	63.940	62.850	63.900	47.648	1,681,900
2016-08-30	62.800	63.270	62.330	62.520	46.619	706,000
2016-08-29	62.530	63.150	62.510	62.800	46.828	529,900
2016-08-26	63.120	63.120	62.010	62.470	46.581	991,500
2016-08-25	63.450	63.880	62.890	62.930	46.924	870,100
2016-08-24	64.160	64.290	63.300	63.530	47.372	960,100
2016-08-23	64.160	64.580	63.970	64.110	47.804	673,500
2016-08-22	64.330	64.330	63.660	63.990	47.715	606,800
2016-08-19	63.690	63.970	63.300	63.970	47.700	752,100
2016-08-18	64.900	64.920	63.750	63.940	47.678	1,024,800
2016-08-17	64.120	65.080	63.770	64.960	48.438	908,100
2016-08-16	65.690	65.690	64.500	64.500	47.782	706,600
2016-08-15	65.700	65.990	65.510	65.950	48.856	624,700
2016-08-12	65.240	65.820	64.800	65.760	48.715	752,200
2016-08-11	65.880	66.300	64.860	65.140	48.256	839,800
2016-08-10	66.410	66.660	65.690	65.790	48.738	1,072,500
2016-08-09	66.050	66.470	65.820	66.060	48.938	693,100
2016-08-08	66.170	67.080	65.760	65.830	48.767	1,126,300
2016-08-05	65.180	66.410	65.000	66.210	49.049	1,038,000
2016-08-04	64.580	65.190	63.980	65.150	48.263	1,238,800
2016-08-03	63.240	64.460	62.740	64.460	47.752	1,284,400
2016-08-02	63.600	63.600	61.590	63.330	46.915	1,698,600
2016-08-01	65.470	65.470	62.720	63.030	46.693	1,813,400
2016-07-29	65.200	65.940	65.040	65.840	48.775	1,043,400
2016-07-28	63.000	65.530	62.000	65.350	48.412	2,017,100
2016-07-27	61.240	61.570	60.880	61.230	45.360	1,021,900
2016-07-26	61.330	61.680	60.900	61.200	45.337	743,000
2016-07-25	62.200	62.200	61.320	61.390	45.478	921,300
2016-07-22	61.750	62.380	61.480	62.200	46.078	694,200
2016-07-21	61.480	62.090	61.200	61.680	45.693	658,400
2016-07-20	60.910	61.500	60.780	61.420	45.500	786,500

← NewerPage 43 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.