Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	80.250	82.890	79.830	82.220	59.206	3,111,900
2015-02-12	85.630	87.000	80.000	80.440	57.924	5,789,500
2015-02-11	90.870	91.520	90.530	91.480	65.629	1,008,800
2015-02-10	90.600	91.420	90.280	91.340	65.529	962,400
2015-02-09	90.500	91.240	90.230	90.310	64.790	523,700
2015-02-06	91.430	91.880	90.550	90.670	65.048	796,500
2015-02-05	90.180	91.520	89.460	91.470	65.622	999,700
2015-02-04	90.420	91.000	89.060	89.710	64.359	1,202,500
2015-02-03	89.690	90.920	89.100	90.200	64.711	1,334,000
2015-02-02	89.800	90.740	88.940	90.600	64.998	616,700
2015-01-30	90.930	91.570	89.440	89.530	64.230	862,500
2015-01-29	91.370	91.510	90.030	91.500	65.643	428,100
2015-01-28	92.700	92.890	90.700	90.840	65.170	434,400
2015-01-27	92.070	92.520	91.020	91.940	65.959	480,700
2015-01-26	92.080	92.740	91.840	92.310	66.224	602,100
2015-01-23	92.130	92.750	91.780	91.900	65.930	437,900
2015-01-22	91.760	92.460	91.030	92.040	66.031	705,800
2015-01-21	90.370	91.700	90.130	91.610	65.722	775,700
2015-01-20	91.930	92.420	90.380	90.810	65.148	877,700
2015-01-16	90.300	92.000	90.290	91.960	65.973	638,500
2015-01-15	90.020	90.990	89.660	90.560	64.969	823,000
2015-01-14	88.970	89.850	88.340	89.830	64.445	613,800
2015-01-13	89.520	90.950	88.960	89.880	64.481	735,000
2015-01-12	89.140	89.380	87.790	88.840	63.735	870,900
2015-01-09	90.760	90.850	89.400	89.460	64.180	529,600
2015-01-08	89.670	90.630	88.410	90.560	64.969	1,229,500
2015-01-07	88.860	89.200	88.110	88.930	63.800	751,900
2015-01-06	89.610	89.770	87.650	88.470	63.470	1,861,200
2015-01-05	90.970	91.190	88.940	89.310	64.072	1,114,900
2015-01-02	90.880	91.470	90.350	91.160	65.399	493,900
2014-12-31	92.030	92.170	90.840	90.910	65.220	402,800
2014-12-30	92.500	92.860	92.030	92.100	66.074	325,100
2014-12-29	92.430	92.950	91.950	92.640	66.461	424,800
2014-12-26	92.490	92.870	92.140	92.500	66.361	259,300
2014-12-24	92.360	92.740	92.030	92.030	66.024	219,000
2014-12-23	92.780	92.780	91.630	92.360	66.260	993,900
2014-12-22	90.730	92.370	90.420	92.140	66.103	948,600
2014-12-19	91.650	92.220	90.390	90.390	64.847	1,842,500
2014-12-18	91.360	91.990	91.020	91.730	65.808	627,800
2014-12-17	88.900	90.640	88.860	90.400	64.854	697,200
2014-12-16	89.680	90.930	88.780	88.860	63.749	831,100
2014-12-15	90.600	90.800	88.720	89.690	64.345	939,300
2014-12-12	92.230	92.230	89.960	90.020	64.582	1,203,100
2014-12-11	91.170	93.170	91.000	92.840	66.605	1,395,800
2014-12-10	93.010	93.050	90.140	90.340	64.811	1,417,000
2014-12-09	91.740	92.950	91.620	92.910	66.655	1,211,900
2014-12-08	91.750	93.000	91.200	92.410	66.296	1,230,300
2014-12-05	90.130	91.950	89.750	91.880	65.916	1,125,900
2014-12-04	90.800	91.240	89.590	89.780	64.409	1,203,000
2014-12-03	90.670	91.450	90.240	91.250	65.464	1,432,000
2014-12-02	91.000	91.220	90.170	90.470	64.904	1,301,000
2014-12-01	90.450	91.000	90.010	90.770	65.120	1,347,800
2014-11-28	89.960	90.910	89.770	90.770	65.120	381,900
2014-11-26	90.140	90.360	89.560	89.800	64.424	808,700
2014-11-25	90.140	90.870	89.790	90.330	64.804	1,336,800
2014-11-24	91.320	91.520	89.680	89.860	64.467	1,362,300
2014-11-21	91.830	92.440	91.080	91.500	65.643	1,319,600
2014-11-20	90.010	91.180	89.770	90.660	65.041	879,200
2014-11-19	90.470	90.470	89.480	90.190	64.704	565,300
2014-11-18	89.540	90.490	89.430	90.040	64.596	696,800

← NewerPage 50 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.