Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	61.130	61.210	60.610	60.730	44.989	834,200
2016-07-18	61.050	61.680	60.690	61.150	45.300	971,300
2016-07-15	60.680	61.130	60.240	61.050	45.226	1,040,700
2016-07-14	60.510	60.680	60.120	60.510	44.826	740,700
2016-07-13	60.490	60.570	59.490	60.210	44.604	806,400
2016-07-12	59.980	60.680	59.970	60.460	44.789	965,100
2016-07-11	60.080	60.160	59.360	59.510	44.085	830,600
2016-07-08	58.490	60.150	58.300	60.000	44.448	1,440,300
2016-07-07	58.670	59.120	57.850	57.960	42.937	829,800
2016-07-06	57.500	58.250	57.110	58.120	43.056	1,014,600
2016-07-05	58.710	58.960	57.270	57.760	42.789	1,255,700
2016-07-01	59.380	59.620	58.120	58.560	43.382	1,446,100
2016-06-30	59.150	59.400	58.780	59.150	43.819	1,563,800
2016-06-29	58.180	59.200	58.180	59.060	43.752	720,300
2016-06-28	58.070	58.250	57.280	58.200	43.115	901,700
2016-06-27	58.220	58.300	56.690	57.160	42.344	1,465,300
2016-06-24	59.920	60.850	58.740	58.760	43.530	1,779,700
2016-06-23	61.780	62.180	61.430	61.620	45.648	639,700
2016-06-22	61.320	62.430	61.170	61.540	45.589	1,000,000
2016-06-21	61.990	61.990	61.070	61.560	45.604	955,700
2016-06-20	61.660	62.390	61.660	61.730	45.730	896,600
2016-06-17	61.320	61.740	61.020	61.570	45.611	1,362,000
2016-06-16	61.600	61.800	60.710	61.380	45.471	979,700
2016-06-15	62.340	62.950	61.890	61.990	45.923	1,380,500
2016-06-14	62.180	62.690	61.680	62.170	46.056	1,008,000
2016-06-13	65.400	65.400	62.270	62.430	46.249	2,517,800
2016-06-10	66.020	66.120	65.110	65.400	48.449	1,098,800
2016-06-09	66.270	66.650	65.420	66.160	49.012	1,620,700
2016-06-08	67.120	67.670	66.470	66.500	49.264	1,351,500
2016-06-07	67.640	67.640	66.990	67.150	49.745	1,033,600
2016-06-06	67.770	68.220	67.330	67.450	49.967	954,800
2016-06-03	67.740	67.950	67.390	67.770	50.204	1,130,900
2016-06-02	66.950	68.230	66.850	67.740	50.182	1,497,400
2016-06-01	66.810	67.700	66.520	67.490	49.997	1,489,400
2016-05-31	65.840	67.170	65.830	67.070	49.686	2,342,900
2016-05-27	66.210	66.340	65.170	65.790	48.738	726,500
2016-05-26	65.890	66.590	65.270	65.900	48.819	1,386,900
2016-05-25	64.660	66.030	64.560	65.520	48.538	1,867,700
2016-05-24	64.010	65.190	63.650	64.450	47.745	1,414,400
2016-05-23	62.510	64.450	62.490	63.740	47.219	1,655,600
2016-05-20	61.290	63.000	61.010	62.740	46.478	1,319,700
2016-05-19	60.750	61.210	59.970	61.100	45.263	1,071,100
2016-05-18	60.140	61.340	59.880	60.880	45.100	1,351,800
2016-05-17	60.330	61.090	59.980	60.140	44.552	966,900
2016-05-16	60.800	61.640	60.620	60.940	44.863	835,800
2016-05-13	61.320	61.330	60.200	60.650	44.650	767,200
2016-05-12	61.610	62.030	60.880	61.370	45.180	826,900
2016-05-11	61.160	61.760	60.900	61.180	45.040	828,900
2016-05-10	60.990	61.310	60.420	61.310	45.136	865,900
2016-05-09	61.050	61.790	60.180	60.680	44.672	893,700
2016-05-06	60.550	61.040	60.130	60.950	44.871	1,115,200
2016-05-05	62.310	62.310	60.490	60.590	44.606	1,436,300
2016-05-04	61.610	62.180	61.240	62.070	45.695	1,229,100
2016-05-03	62.220	62.390	61.250	61.790	45.489	1,127,100
2016-05-02	62.520	62.880	62.320	62.520	46.026	1,163,000
2016-04-29	62.660	62.810	61.440	62.500	46.012	1,822,100
2016-04-28	61.870	63.580	61.870	62.510	46.019	3,258,200
2016-04-27	59.980	60.590	59.540	60.460	44.510	1,675,200
2016-04-26	59.220	60.120	59.070	59.970	44.149	1,085,900
2016-04-25	59.890	60.090	58.860	59.280	43.641	1,231,900

← NewerPage 44 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.