Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	59.890	60.090	58.860	59.280	43.641	1,231,900
2016-04-22	59.000	59.900	58.800	59.890	44.090	1,430,700
2016-04-21	59.570	60.380	59.060	59.430	43.752	1,365,100
2016-04-20	59.230	59.970	58.920	59.520	43.818	1,916,300
2016-04-19	57.750	59.500	57.740	59.190	43.575	1,645,900
2016-04-18	57.300	57.910	57.180	57.900	42.625	1,382,000
2016-04-15	56.910	57.920	56.570	57.510	42.338	1,767,000
2016-04-14	56.360	56.670	56.020	56.540	41.624	1,185,700
2016-04-13	56.560	57.030	56.380	56.530	41.617	1,229,900
2016-04-12	56.180	56.480	55.730	56.410	41.528	1,274,400
2016-04-11	56.110	57.210	56.070	56.140	41.330	1,018,900
2016-04-08	56.880	57.170	55.990	56.250	41.410	1,037,200
2016-04-07	55.610	57.050	55.420	56.430	41.543	2,264,300
2016-04-06	55.670	56.280	54.720	55.620	40.947	1,326,500
2016-04-05	55.500	56.180	54.880	55.700	41.006	2,519,400
2016-04-04	56.700	56.700	55.730	55.970	41.204	1,453,300
2016-04-01	56.320	56.960	55.170	56.900	41.889	1,087,400
2016-03-31	56.330	57.340	56.310	56.670	41.720	1,467,200
2016-03-30	57.000	58.200	55.800	56.500	41.595	1,466,900
2016-03-29	56.010	56.980	55.920	56.930	41.911	1,326,300
2016-03-28	55.850	56.780	55.590	56.170	41.352	1,166,200
2016-03-24	54.110	56.040	53.500	55.850	41.116	1,754,400
2016-03-23	55.000	55.100	54.160	54.240	39.931	1,290,900
2016-03-22	55.020	55.810	54.440	55.090	40.557	1,064,400
2016-03-21	55.540	56.140	55.240	55.340	40.741	1,385,600
2016-03-18	56.060	56.900	55.290	55.830	41.101	1,656,500
2016-03-17	54.640	56.180	54.640	55.590	40.925	1,057,000
2016-03-16	54.710	55.200	54.140	54.820	40.358	1,079,400
2016-03-15	55.000	55.530	54.060	54.760	40.314	826,300
2016-03-14	55.890	56.370	54.520	55.000	40.490	1,215,600
2016-03-11	56.170	57.080	55.860	56.210	41.381	1,452,700
2016-03-10	55.640	56.020	54.410	55.710	41.013	1,747,500
2016-03-09	55.090	56.470	54.920	55.400	40.785	1,816,300
2016-03-08	55.710	56.360	53.910	54.820	40.358	1,896,500
2016-03-07	54.570	56.330	54.510	55.950	41.190	1,314,800
2016-03-04	54.280	56.110	54.270	54.900	40.417	1,869,100
2016-03-03	51.890	54.150	51.560	54.020	39.769	2,118,600
2016-03-02	50.080	51.600	49.540	51.500	37.914	2,026,500
2016-03-01	49.940	50.590	49.550	50.000	36.809	1,394,600
2016-02-29	50.560	50.860	49.640	49.720	36.603	1,654,100
2016-02-26	51.250	51.570	50.420	50.470	37.155	1,297,600
2016-02-25	49.830	51.250	49.420	50.990	37.538	2,663,000
2016-02-24	49.410	49.820	48.740	49.590	36.507	2,014,100
2016-02-23	51.300	51.470	49.090	49.700	36.588	1,827,600
2016-02-22	48.810	51.530	48.810	51.330	37.788	2,572,400
2016-02-19	50.140	50.160	48.740	48.810	35.933	1,446,700
2016-02-18	50.300	50.980	49.470	50.580	37.236	2,063,700
2016-02-17	52.500	52.570	50.360	50.400	37.104	1,873,900
2016-02-16	51.930	53.300	51.530	52.160	38.399	1,713,700
2016-02-12	48.430	51.990	48.360	51.460	37.884	3,752,000
2016-02-11	56.200	56.750	46.080	47.790	34.903	5,527,600
2016-02-10	57.130	58.700	56.600	58.430	42.673	2,015,800
2016-02-09	57.980	58.310	56.330	56.750	41.446	2,171,200
2016-02-08	59.280	59.390	57.860	58.390	42.644	1,210,500
2016-02-05	59.360	59.770	59.070	59.430	43.404	1,168,900
2016-02-04	59.400	60.600	59.260	59.500	43.455	1,512,800
2016-02-03	59.110	59.500	58.530	59.230	43.258	1,043,100
2016-02-02	60.470	60.470	58.160	58.430	42.673	1,593,300
2016-02-01	61.890	62.070	60.880	61.240	44.726	899,100
2016-01-29	59.990	62.010	59.980	62.010	45.288	1,505,100

← NewerPage 45 of 79 · 4,733 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.