Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	74.010	74.790	72.770	72.960	52.998	1,199,300
2015-10-29	78.200	79.100	72.880	74.090	53.819	2,754,100
2015-10-28	78.820	79.870	76.610	79.120	57.473	1,124,800
2015-10-27	79.050	79.450	78.610	79.210	57.538	882,600
2015-10-26	79.490	79.520	78.770	79.250	57.567	610,500
2015-10-23	79.490	79.770	78.850	79.410	57.684	482,500
2015-10-22	78.320	79.300	77.880	79.090	57.451	624,700
2015-10-21	78.280	78.770	77.680	77.950	56.623	572,200
2015-10-20	77.800	78.100	77.400	77.940	56.616	608,300
2015-10-19	77.640	78.100	77.370	77.810	56.521	764,300
2015-10-16	77.420	77.810	76.470	77.780	56.500	656,800
2015-10-15	77.370	77.940	76.400	77.120	56.020	684,300
2015-10-14	77.370	77.980	77.000	77.300	56.151	744,000
2015-10-13	77.010	78.420	76.690	77.470	56.274	1,079,600
2015-10-12	77.040	77.370	76.730	77.130	56.027	393,300
2015-10-09	76.670	77.480	76.540	77.120	56.020	738,000
2015-10-08	76.130	77.200	75.760	76.690	55.708	773,700
2015-10-07	75.280	76.300	74.510	76.070	55.257	1,285,700
2015-10-06	74.850	75.350	74.650	75.110	54.560	861,100
2015-10-05	74.740	75.740	74.420	75.010	54.487	1,466,600
2015-10-02	73.060	74.610	72.230	74.570	54.168	1,081,200
2015-10-01	73.430	74.050	72.500	73.410	53.325	1,030,100
2015-09-30	73.090	73.660	72.650	73.300	53.245	1,498,900
2015-09-29	70.980	72.510	70.590	72.390	52.584	1,378,400
2015-09-28	70.540	70.580	68.750	69.110	50.202	751,900
2015-09-25	71.090	71.820	70.590	71.150	51.683	861,400
2015-09-24	69.060	70.810	68.310	70.500	51.211	796,100
2015-09-23	69.600	70.450	69.380	69.540	50.514	437,300
2015-09-22	70.270	70.270	69.050	69.690	50.623	649,400
2015-09-21	70.790	71.840	70.630	71.050	51.611	561,700
2015-09-18	70.990	71.510	70.510	70.710	51.364	844,000
2015-09-17	71.600	72.170	71.050	71.310	51.800	520,800
2015-09-16	71.070	72.000	71.070	71.670	52.061	474,300
2015-09-15	70.240	71.110	70.000	70.970	51.553	624,800
2015-09-14	69.710	70.140	69.500	69.850	50.739	802,100
2015-09-11	69.810	70.090	69.200	69.590	50.550	600,900
2015-09-10	69.500	70.950	69.390	70.200	50.993	894,000
2015-09-09	71.000	71.250	69.540	69.720	50.645	612,600
2015-09-08	71.170	71.290	70.200	70.670	51.335	502,600
2015-09-04	70.280	70.420	69.690	70.040	50.877	521,600
2015-09-03	71.020	71.980	70.740	70.870	51.480	569,600
2015-09-02	70.970	71.370	70.050	70.930	51.524	607,500
2015-09-01	71.500	71.850	70.010	70.450	51.175	1,114,300
2015-08-31	72.140	72.860	71.940	72.450	52.628	1,589,200
2015-08-28	71.450	72.720	71.450	72.570	52.715	1,106,700
2015-08-27	69.930	72.570	69.810	71.730	52.105	1,691,000
2015-08-26	70.020	70.450	69.210	69.640	50.587	1,879,200
2015-08-25	71.880	72.370	68.890	68.940	50.078	1,685,100
2015-08-24	69.250	71.320	67.060	70.230	51.015	2,150,900
2015-08-21	72.180	72.770	70.950	70.960	51.545	1,120,300
2015-08-20	73.930	73.950	72.890	72.910	52.962	986,700
2015-08-19	75.380	75.380	73.630	73.740	53.565	1,145,800
2015-08-18	76.090	76.500	75.540	75.560	54.887	872,300
2015-08-17	76.000	76.400	75.810	76.200	55.352	873,100
2015-08-14	76.610	77.060	76.230	76.310	55.156	1,022,200
2015-08-13	77.610	78.180	76.490	76.610	55.372	1,101,800
2015-08-12	75.840	77.390	75.260	77.320	55.886	1,213,400
2015-08-11	76.310	77.000	75.750	76.260	55.120	1,436,700
2015-08-10	76.500	77.310	76.300	76.990	55.647	1,386,300
2015-08-07	76.850	77.630	75.660	76.220	55.091	1,271,900

← NewerPage 47 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.