Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	59.400	60.190	58.980	60.080	43.878	1,082,400
2016-01-27	58.810	59.130	57.910	58.610	42.805	1,791,100
2016-01-26	59.410	59.630	58.730	59.320	43.323	1,503,900
2016-01-25	59.790	60.130	58.820	59.030	43.112	1,771,300
2016-01-22	60.040	60.870	59.560	59.930	43.769	941,600
2016-01-21	59.260	60.030	58.860	59.420	43.396	972,400
2016-01-20	60.360	60.590	58.320	59.640	43.557	1,797,100
2016-01-19	62.270	62.490	60.810	60.850	44.441	1,797,200
2016-01-15	63.020	63.170	61.060	61.800	45.135	1,438,500
2016-01-14	64.720	64.850	63.200	63.950	46.705	1,691,500
2016-01-13	65.610	67.080	64.690	64.870	47.377	1,789,800
2016-01-12	66.760	67.140	64.420	65.170	47.596	1,330,700
2016-01-11	66.500	66.690	65.880	66.450	48.531	1,034,500
2016-01-08	66.570	67.020	65.950	66.120	48.290	989,100
2016-01-07	66.030	67.190	65.530	66.540	48.596	1,519,700
2016-01-06	66.000	67.210	65.850	66.750	48.750	1,179,900
2016-01-05	66.600	67.030	66.000	66.580	48.626	1,277,600
2016-01-04	67.480	67.510	66.400	66.820	48.801	979,500
2015-12-31	68.550	68.860	68.150	68.280	49.867	699,700
2015-12-30	68.910	69.180	68.430	68.750	50.210	789,000
2015-12-29	68.220	69.020	68.220	68.920	50.335	760,100
2015-12-28	68.230	68.400	67.740	68.030	49.685	649,900
2015-12-24	67.500	68.440	67.440	68.420	49.969	459,400
2015-12-23	67.100	67.930	66.970	67.750	49.480	992,700
2015-12-22	65.700	67.180	65.700	66.860	48.830	961,300
2015-12-21	66.170	66.780	65.250	65.640	47.939	1,218,700
2015-12-18	63.920	66.430	63.590	66.100	48.275	2,877,700
2015-12-17	63.470	64.100	63.040	64.040	46.770	1,654,000
2015-12-16	63.030	63.370	62.100	63.170	46.135	1,249,400
2015-12-15	62.030	63.010	62.000	62.580	45.704	1,298,200
2015-12-14	62.950	63.460	61.550	61.810	45.142	1,288,100
2015-12-11	62.820	63.400	62.150	62.960	45.982	1,136,900
2015-12-10	63.760	64.170	63.090	63.520	46.391	1,117,800
2015-12-09	63.250	64.580	63.020	63.450	46.340	1,185,300
2015-12-08	64.550	64.560	63.330	63.420	46.318	1,234,700
2015-12-07	65.000	65.690	64.560	65.010	47.479	1,349,100
2015-12-04	64.460	65.440	64.220	64.980	47.457	789,200
2015-12-03	65.470	65.990	63.980	64.400	47.033	1,474,100
2015-12-02	65.890	66.060	65.350	65.430	47.786	882,400
2015-12-01	67.000	67.360	65.710	65.910	48.136	1,639,800
2015-11-30	66.940	67.200	66.180	66.610	48.647	1,170,200
2015-11-27	67.820	67.820	66.600	67.010	48.940	603,000
2015-11-25	67.090	67.920	66.900	67.770	49.495	884,900
2015-11-24	68.190	68.580	66.870	67.050	48.969	1,784,300
2015-11-23	65.720	68.900	65.320	68.370	49.933	2,457,700
2015-11-20	66.500	67.260	65.320	65.520	47.851	1,348,300
2015-11-19	66.600	67.510	66.010	66.130	48.297	1,338,700
2015-11-18	66.370	66.850	66.000	66.500	48.567	1,350,600
2015-11-17	68.500	69.030	65.750	65.950	48.165	1,850,600
2015-11-16	68.000	68.760	68.000	68.370	49.933	900,200
2015-11-13	67.700	68.370	67.550	68.040	49.692	1,469,900
2015-11-12	69.040	69.360	67.620	67.700	49.444	1,145,500
2015-11-11	70.600	70.800	69.850	69.890	50.768	669,900
2015-11-10	71.280	71.520	70.430	70.600	51.284	701,200
2015-11-09	72.970	73.310	71.410	71.610	52.018	876,900
2015-11-06	72.010	73.110	71.730	72.970	53.006	1,134,500
2015-11-05	71.450	73.850	71.450	73.320	53.260	1,563,000
2015-11-04	71.610	71.610	70.770	71.040	51.604	1,334,400
2015-11-03	72.270	72.270	70.720	71.610	52.018	1,525,500
2015-11-02	72.860	73.400	72.090	72.660	52.780	1,238,700

← NewerPage 46 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.