Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	79.110	79.120	76.580	77.240	55.828	1,435,600
2015-08-05	79.300	79.900	78.560	78.670	56.861	1,083,700
2015-08-04	79.900	80.250	78.950	79.090	57.165	968,800
2015-08-03	79.720	80.830	79.660	79.810	57.685	1,264,700
2015-07-31	81.500	81.780	79.810	79.850	57.714	2,064,600
2015-07-30	81.200	82.790	79.950	81.250	58.726	3,147,400
2015-07-29	86.620	86.840	85.580	85.610	61.878	1,410,800
2015-07-28	85.600	86.690	85.240	86.590	62.586	728,700
2015-07-27	86.000	86.480	85.410	85.560	61.841	806,200
2015-07-24	86.880	87.150	85.900	86.280	62.362	677,600
2015-07-23	87.500	88.030	86.830	87.130	62.976	602,500
2015-07-22	86.460	87.670	85.800	87.520	63.258	639,100
2015-07-21	87.450	88.020	86.450	86.490	62.514	574,500
2015-07-20	87.810	88.200	87.380	87.760	63.432	494,800
2015-07-17	88.400	88.480	86.990	88.100	63.677	878,800
2015-07-16	87.110	88.010	86.770	87.970	63.583	917,500
2015-07-15	87.070	87.310	85.870	86.700	62.665	980,000
2015-07-14	86.610	87.370	86.380	87.130	62.976	937,800
2015-07-13	86.350	86.440	85.610	86.410	62.456	738,000
2015-07-10	86.680	86.850	85.480	85.720	61.957	878,200
2015-07-09	86.440	86.950	85.550	85.600	61.870	663,600
2015-07-08	86.410	86.710	85.560	85.670	61.921	881,900
2015-07-07	86.240	87.070	85.330	87.020	62.897	1,420,000
2015-07-06	87.580	87.840	85.720	86.120	62.246	1,541,300
2015-07-02	90.000	90.000	89.060	89.520	64.704	832,600
2015-07-01	88.400	90.400	87.670	89.860	64.949	1,361,500
2015-06-30	88.410	89.090	87.790	87.800	63.460	1,009,100
2015-06-29	88.850	89.600	87.790	87.860	63.504	721,500
2015-06-26	90.190	90.470	88.750	89.440	64.646	1,416,300
2015-06-25	91.720	91.720	90.050	90.220	65.210	757,100
2015-06-24	92.570	92.800	91.430	91.450	66.099	485,000
2015-06-23	92.550	93.030	91.720	92.850	67.111	720,800
2015-06-22	92.380	92.480	91.730	92.140	66.597	550,400
2015-06-19	92.070	92.120	91.690	91.960	66.467	758,200
2015-06-18	91.300	92.400	91.150	91.970	66.474	757,400
2015-06-17	91.050	91.420	90.270	91.330	66.012	815,000
2015-06-16	91.150	91.330	90.520	91.160	65.889	557,900
2015-06-15	90.900	91.460	90.700	91.090	65.838	485,800
2015-06-12	91.340	91.730	91.160	91.660	66.250	426,600
2015-06-11	91.660	92.180	91.320	91.820	66.366	771,700
2015-06-10	90.010	91.850	90.010	91.750	66.315	1,193,700
2015-06-09	89.750	90.200	89.330	89.710	64.841	737,200
2015-06-08	90.120	90.270	89.530	89.600	64.761	609,300
2015-06-05	89.750	90.340	89.210	90.030	65.072	617,900
2015-06-04	90.630	91.360	90.010	90.180	65.181	638,300
2015-06-03	91.620	91.620	90.840	91.280	65.976	625,800
2015-06-02	91.370	91.810	91.020	91.260	65.961	510,000
2015-06-01	92.610	92.740	91.420	91.660	66.250	858,800
2015-05-29	91.490	92.720	91.230	92.560	66.901	1,276,300
2015-05-28	91.440	91.910	91.240	91.520	66.149	637,500
2015-05-27	90.840	91.890	90.250	91.440	66.091	798,100
2015-05-26	90.880	91.280	90.320	90.450	65.376	989,300
2015-05-22	91.500	91.870	90.800	91.220	65.932	651,000
2015-05-21	91.760	92.260	91.600	91.620	66.221	945,400
2015-05-20	91.660	93.040	91.650	92.240	66.670	983,800
2015-05-19	91.850	92.090	91.150	91.430	66.084	868,800
2015-05-18	91.510	92.140	91.140	91.920	66.438	995,100
2015-05-15	91.330	92.270	90.690	91.860	66.395	1,212,100
2015-05-14	91.100	91.570	90.830	91.220	65.687	1,319,000
2015-05-13	90.320	91.220	90.050	90.620	65.255	1,321,100

← NewerPage 48 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.