Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	88.460	89.860	88.330	89.670	64.330	1,119,000
2014-11-14	88.290	89.460	88.200	88.580	63.549	876,900
2014-11-13	88.520	88.990	88.060	88.750	63.427	904,700
2014-11-12	88.340	88.960	87.940	88.510	63.255	1,011,200
2014-11-11	88.290	89.150	87.930	89.040	63.634	775,200
2014-11-10	88.570	89.370	87.930	88.750	63.427	990,000
2014-11-07	88.040	88.950	87.900	88.760	63.434	848,600
2014-11-06	89.000	89.310	88.380	88.450	63.212	1,043,000
2014-11-05	88.250	89.330	88.060	89.210	63.755	1,325,800
2014-11-04	87.360	88.180	86.980	87.660	62.648	1,042,300
2014-11-03	88.580	88.740	87.380	87.690	62.669	1,408,400
2014-10-31	85.780	88.850	85.410	88.650	63.355	2,268,600
2014-10-30	84.000	85.490	82.000	85.330	60.982	2,737,400
2014-10-29	84.900	85.480	84.120	84.990	60.739	1,359,400
2014-10-28	82.720	84.830	82.550	84.720	60.546	1,251,500
2014-10-27	84.720	84.720	83.330	83.820	59.903	752,100
2014-10-24	83.870	84.670	83.560	84.670	60.511	510,900
2014-10-23	84.720	84.740	83.780	83.960	60.003	490,900
2014-10-22	83.740	84.910	83.400	83.900	59.960	1,031,100
2014-10-21	82.970	83.970	82.200	83.880	59.946	1,025,700
2014-10-20	82.000	82.560	80.790	82.410	58.896	1,333,900
2014-10-17	81.430	82.650	81.430	82.410	58.896	863,100
2014-10-16	80.300	81.530	79.630	80.970	57.866	1,233,500
2014-10-15	81.300	81.520	79.470	81.350	58.138	1,728,600
2014-10-14	81.990	83.680	81.540	82.230	58.767	1,424,400
2014-10-13	82.530	83.140	81.570	81.650	58.352	1,035,100
2014-10-10	83.400	84.040	82.580	82.620	59.046	872,600
2014-10-09	84.800	85.280	83.310	83.430	59.625	1,283,300
2014-10-08	84.470	85.070	83.490	85.020	60.761	1,778,600
2014-10-07	85.150	85.530	84.440	84.500	60.389	1,268,700
2014-10-06	84.730	85.260	84.100	85.060	60.789	1,257,900
2014-10-03	82.150	83.820	81.590	83.600	59.746	1,073,300
2014-10-02	82.370	82.950	81.750	82.090	58.667	1,188,300
2014-10-01	84.110	84.590	81.850	82.810	59.181	1,579,300
2014-09-30	84.020	84.390	83.850	84.230	60.196	953,600
2014-09-29	83.990	84.430	83.500	84.120	60.118	514,100
2014-09-26	83.600	84.780	83.280	84.510	60.396	462,700
2014-09-25	84.900	84.900	83.300	83.610	59.753	697,800
2014-09-24	84.330	85.080	84.190	84.950	60.711	573,300
2014-09-23	85.250	85.250	84.170	84.440	60.346	825,800
2014-09-22	84.970	85.440	84.850	85.250	60.925	657,100
2014-09-19	86.140	86.430	84.910	84.990	60.739	1,217,100
2014-09-18	86.050	86.420	85.780	86.040	61.490	970,000
2014-09-17	86.400	86.440	85.900	86.080	61.518	614,700
2014-09-16	86.070	86.440	85.690	86.190	61.597	762,800
2014-09-15	85.870	86.210	85.570	86.050	61.497	579,600
2014-09-12	86.280	86.320	85.530	85.910	61.397	687,600
2014-09-11	85.570	86.420	85.480	86.360	61.719	887,400
2014-09-10	85.390	85.530	84.880	85.360	61.004	988,900
2014-09-09	85.730	86.060	85.390	85.560	61.147	767,700
2014-09-08	85.360	85.890	84.930	85.620	61.190	661,300
2014-09-05	84.910	85.500	84.560	85.440	61.061	884,700
2014-09-04	85.590	86.560	84.860	84.890	60.668	1,106,800
2014-09-03	85.360	86.060	85.170	85.770	61.297	991,400
2014-09-02	84.880	85.430	84.490	85.270	60.940	1,196,200
2014-08-29	84.340	84.870	84.020	84.650	60.496	674,000
2014-08-28	84.120	84.460	83.980	84.280	60.232	523,200
2014-08-27	83.830	84.600	83.800	84.560	60.432	669,200
2014-08-26	83.750	84.280	83.700	84.180	60.161	915,800
2014-08-25	83.280	83.830	82.890	83.580	59.732	765,700

← NewerPage 51 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.