Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	83.090	83.420	82.640	82.810	59.181	577,400
2014-08-21	82.210	83.070	82.180	83.020	59.332	688,800
2014-08-20	82.690	82.840	81.410	82.280	58.803	878,900
2014-08-19	81.860	83.200	81.450	82.890	59.239	1,216,400
2014-08-18	81.710	82.510	81.110	81.440	58.202	1,078,400
2014-08-15	81.730	82.300	81.110	81.450	58.210	1,286,600
2014-08-14	81.910	82.230	81.720	81.940	58.317	1,067,200
2014-08-13	81.900	82.210	81.310	81.520	58.018	1,139,700
2014-08-12	81.850	82.450	81.750	81.990	58.352	989,100
2014-08-11	80.780	82.780	80.690	82.240	58.530	1,404,500
2014-08-08	79.770	80.520	79.680	80.290	57.142	1,310,500
2014-08-07	80.060	80.440	79.470	79.960	56.908	857,900
2014-08-06	79.410	80.050	79.160	80.000	56.936	1,016,500
2014-08-05	80.260	80.590	79.650	79.840	56.822	1,117,300
2014-08-04	80.580	80.800	80.130	80.260	57.121	1,442,500
2014-08-01	78.800	80.910	78.530	80.800	57.505	1,720,600
2014-07-31	75.140	79.980	75.140	78.840	56.110	3,918,200
2014-07-30	74.230	74.560	73.320	73.650	52.417	1,693,300
2014-07-29	74.300	74.600	74.090	74.190	52.801	637,500
2014-07-28	74.420	74.570	73.990	74.270	52.858	379,000
2014-07-25	75.180	75.240	74.400	74.420	52.965	319,800
2014-07-24	74.810	75.490	74.810	75.300	53.591	633,100
2014-07-23	75.020	75.110	74.350	74.900	53.306	624,400
2014-07-22	73.870	75.080	73.870	74.900	53.306	749,600
2014-07-21	73.860	74.160	73.640	73.850	52.559	818,600
2014-07-18	73.930	74.110	73.600	73.920	52.609	515,000
2014-07-17	73.950	74.270	73.770	73.930	52.616	692,300
2014-07-16	73.790	74.320	73.500	74.280	52.865	491,000
2014-07-15	73.870	73.990	73.430	73.540	52.338	730,400
2014-07-14	74.070	74.560	73.580	73.990	52.659	705,300
2014-07-11	74.570	74.620	73.620	73.780	52.509	1,017,700
2014-07-10	74.510	74.920	74.060	74.440	52.979	1,240,200
2014-07-09	76.380	76.560	75.050	75.140	53.477	881,800
2014-07-08	76.710	77.140	76.210	76.230	54.253	869,700
2014-07-07	75.810	76.940	75.700	76.780	54.644	641,700
2014-07-03	76.200	76.670	76.000	76.060	54.132	538,400
2014-07-02	75.750	76.320	75.700	76.160	54.203	649,500
2014-07-01	75.900	76.370	75.760	75.900	54.018	589,800
2014-06-30	76.090	76.300	75.270	75.640	53.833	1,004,300
2014-06-27	75.620	76.490	75.330	76.220	54.246	1,372,200
2014-06-26	74.750	75.680	74.360	75.620	53.819	672,300
2014-06-25	74.930	75.310	74.500	74.680	53.150	628,100
2014-06-24	75.540	76.020	74.830	74.860	53.278	506,900
2014-06-23	75.870	75.980	75.310	75.640	53.833	639,500
2014-06-20	75.760	76.370	75.740	75.950	54.054	914,100
2014-06-19	75.500	76.050	75.410	76.000	54.089	540,200
2014-06-18	75.270	75.550	74.400	75.520	53.748	544,500
2014-06-17	74.950	75.490	74.590	75.360	53.634	473,300
2014-06-16	74.990	75.100	74.700	74.970	53.356	459,600
2014-06-13	75.100	75.310	74.740	74.970	53.356	472,400
2014-06-12	75.900	76.100	74.980	75.110	53.456	872,300
2014-06-11	76.180	76.490	75.750	75.810	53.954	729,800
2014-06-10	76.060	76.430	75.820	76.220	54.246	611,200
2014-06-09	76.390	76.930	76.190	76.330	54.324	432,300
2014-06-06	76.100	76.800	76.100	76.600	54.516	421,900
2014-06-05	75.640	76.290	75.180	76.120	54.175	702,500
2014-06-04	76.620	76.650	75.000	75.370	53.641	1,524,100
2014-06-03	76.720	77.240	76.610	76.680	54.573	981,800
2014-06-02	77.800	77.950	76.990	77.010	54.808	733,700
2014-05-30	77.500	78.070	77.260	77.710	55.306	1,047,600

← NewerPage 52 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.