Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	89.910	90.320	89.770	89.980	64.794	820,000
2015-05-11	89.730	90.230	89.400	89.950	64.772	790,500
2015-05-08	90.200	90.290	89.780	89.910	64.743	748,800
2015-05-07	89.110	90.210	88.580	89.500	64.448	1,993,600
2015-05-06	88.580	88.900	88.170	88.640	63.829	1,287,800
2015-05-05	89.330	89.450	87.960	88.030	63.390	947,900
2015-05-04	88.640	89.710	88.530	89.280	64.290	1,116,300
2015-05-01	86.970	89.190	86.640	88.780	63.930	2,418,500
2015-04-30	87.000	89.490	86.120	86.370	62.194	2,124,000
2015-04-29	85.870	87.190	85.860	87.030	62.669	1,235,900
2015-04-28	86.330	86.760	85.690	86.660	62.403	589,200
2015-04-27	85.750	86.930	85.620	86.320	62.158	729,700
2015-04-24	86.330	86.770	85.500	85.800	61.784	946,200
2015-04-23	84.740	86.210	84.450	85.710	61.719	566,100
2015-04-22	84.530	84.990	84.360	84.850	61.100	550,100
2015-04-21	85.270	85.450	84.060	84.570	60.898	860,700
2015-04-20	85.560	85.930	84.870	84.920	61.150	974,200
2015-04-17	86.040	86.290	85.210	85.550	61.604	877,700
2015-04-16	87.210	87.270	86.430	86.650	62.396	715,900
2015-04-15	86.210	87.100	85.470	86.950	62.612	1,142,200
2015-04-14	85.440	86.150	84.620	85.890	61.849	1,067,700
2015-04-13	84.820	85.680	84.510	84.820	61.078	877,900
2015-04-10	84.480	85.070	84.270	84.910	61.143	774,200
2015-04-09	84.560	84.850	83.990	84.320	60.718	616,600
2015-04-08	83.770	84.710	83.740	84.510	60.855	781,800
2015-04-07	83.830	84.880	83.620	83.790	60.336	818,000
2015-04-06	83.320	84.720	83.320	83.980	60.473	784,800
2015-04-02	82.970	84.350	82.830	83.620	60.214	1,274,900
2015-04-01	82.520	83.550	82.200	83.160	59.883	1,516,300
2015-03-31	81.400	82.400	80.890	82.360	59.307	1,481,900
2015-03-30	80.500	82.180	80.340	81.800	58.903	1,332,600
2015-03-27	79.330	80.110	78.680	80.070	57.658	1,513,300
2015-03-26	79.210	79.510	78.330	78.500	56.527	1,116,200
2015-03-25	80.320	80.370	79.200	79.550	57.283	1,314,600
2015-03-24	81.000	81.350	79.820	79.910	57.542	921,100
2015-03-23	79.760	81.660	79.650	81.040	58.356	1,379,300
2015-03-20	79.240	80.210	79.000	80.190	57.744	1,221,600
2015-03-19	79.770	79.840	78.850	79.030	56.909	911,600
2015-03-18	78.990	80.450	78.400	80.060	57.650	1,214,800
2015-03-17	78.490	79.530	78.490	78.960	56.858	891,900
2015-03-16	79.350	80.270	79.110	79.530	57.269	810,800
2015-03-13	80.020	80.020	78.780	79.410	57.182	742,000
2015-03-12	79.200	79.870	78.710	79.660	57.362	1,126,900
2015-03-11	79.390	79.940	78.700	78.860	56.786	1,177,700
2015-03-10	79.800	80.080	79.120	79.740	57.420	991,100
2015-03-09	80.710	80.930	79.940	80.260	57.794	920,100
2015-03-06	82.040	82.300	80.410	80.800	58.183	1,026,400
2015-03-05	81.940	82.740	81.640	82.300	59.263	735,500
2015-03-04	81.450	82.410	81.280	82.020	59.062	935,200
2015-03-03	81.290	82.100	81.000	81.390	58.608	1,312,500
2015-03-02	81.780	81.940	80.780	81.600	58.759	1,103,000
2015-02-27	81.250	82.110	81.250	81.780	58.889	690,600
2015-02-26	81.750	82.140	81.140	81.310	58.551	842,500
2015-02-25	83.120	83.120	81.960	82.050	59.083	724,100
2015-02-24	82.490	83.150	82.060	82.570	59.458	655,300
2015-02-23	82.480	82.910	82.340	82.830	59.645	673,400
2015-02-20	82.480	82.830	82.090	82.720	59.566	1,068,200
2015-02-19	82.240	82.810	82.200	82.500	59.407	1,071,100
2015-02-18	82.710	82.980	82.090	82.890	59.688	1,390,700
2015-02-17	81.750	83.090	81.660	82.720	59.566	1,653,300

← NewerPage 49 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.