Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	76.990	78.350	76.660	77.530	55.178	1,308,700
2014-05-28	75.940	76.950	75.720	76.540	54.474	1,217,800
2014-05-27	75.670	76.150	75.470	75.880	54.004	686,300
2014-05-23	75.690	76.100	75.410	75.730	53.897	722,100
2014-05-22	76.170	76.540	75.460	75.500	53.733	690,800
2014-05-21	77.430	77.430	76.400	76.460	54.417	793,200
2014-05-20	76.650	77.070	76.320	77.010	54.808	1,043,300
2014-05-19	76.550	76.640	76.140	76.580	54.502	825,600
2014-05-16	76.300	76.830	76.140	76.690	54.580	562,400
2014-05-15	77.230	77.240	76.080	76.300	54.303	681,400
2014-05-14	77.360	77.870	77.060	77.540	55.185	956,200
2014-05-13	77.640	77.850	77.270	77.600	55.014	1,029,500
2014-05-12	77.120	77.950	77.120	77.550	54.979	710,800
2014-05-09	77.270	77.700	76.730	76.940	54.547	938,900
2014-05-08	77.020	77.480	76.330	76.760	54.419	980,400
2014-05-07	75.770	77.140	75.530	77.100	54.660	1,395,000
2014-05-06	75.520	76.010	75.230	75.480	53.511	1,010,300
2014-05-05	76.040	76.180	75.220	75.570	53.575	1,487,200
2014-05-02	75.350	76.510	75.150	76.400	54.164	1,825,900
2014-05-01	77.650	77.700	75.090	75.340	53.412	3,519,800
2014-04-30	79.850	80.530	79.350	79.650	56.468	1,601,500
2014-04-29	79.950	80.860	79.810	79.810	56.581	832,900
2014-04-28	81.750	81.750	79.620	79.880	56.631	699,400
2014-04-25	80.740	81.500	80.160	81.380	57.694	745,100
2014-04-24	80.810	81.360	80.310	80.770	57.262	565,100
2014-04-23	80.200	80.820	80.070	80.770	57.262	522,100
2014-04-22	79.970	80.290	79.530	80.110	56.794	830,400
2014-04-21	80.210	80.210	79.470	79.990	56.709	394,800
2014-04-17	81.050	81.210	80.110	80.250	56.893	722,900
2014-04-16	80.010	81.130	79.890	81.120	57.510	931,200
2014-04-15	79.350	79.860	78.810	79.580	56.418	842,400
2014-04-14	78.830	79.800	78.430	79.260	56.191	597,100
2014-04-11	79.190	79.250	78.090	78.250	55.475	678,900
2014-04-10	80.050	81.030	79.230	79.400	56.291	727,100
2014-04-09	80.200	81.000	79.510	80.360	56.971	804,300
2014-04-08	78.360	80.540	78.000	79.990	56.709	2,151,000
2014-04-07	78.030	78.880	77.500	78.040	55.326	1,079,600
2014-04-04	79.660	79.810	77.970	78.200	55.440	1,247,300
2014-04-03	79.470	79.530	78.440	79.490	56.354	815,500
2014-04-02	79.520	80.060	78.780	79.470	56.340	896,900
2014-04-01	79.610	79.810	78.930	79.560	56.404	718,800
2014-03-31	79.370	79.520	78.780	79.510	56.369	698,300
2014-03-28	78.800	79.230	78.420	78.980	55.993	657,400
2014-03-27	77.750	78.560	77.290	78.230	55.461	958,700
2014-03-26	78.620	78.850	77.470	77.500	54.944	883,900
2014-03-25	78.410	78.900	77.970	78.160	55.411	707,700
2014-03-24	78.500	78.740	77.780	77.960	55.270	555,900
2014-03-21	78.490	79.050	78.200	78.350	55.546	1,145,100
2014-03-20	77.870	78.630	77.700	78.280	55.497	645,200
2014-03-19	79.220	79.220	77.950	78.140	55.397	534,300
2014-03-18	78.510	79.110	78.310	79.040	56.035	740,000
2014-03-17	78.250	79.000	78.100	78.500	55.652	836,400
2014-03-14	77.970	78.780	77.840	78.160	55.411	774,800
2014-03-13	78.570	79.040	77.980	78.000	55.298	1,071,200
2014-03-12	78.390	79.480	78.240	78.410	55.589	1,240,400
2014-03-11	80.490	80.600	78.770	79.100	56.078	1,095,200
2014-03-10	79.710	80.590	79.620	80.550	57.106	942,600
2014-03-07	80.270	80.690	79.550	79.980	56.702	1,015,400
2014-03-06	78.460	80.390	78.110	80.250	56.893	1,440,700
2014-03-05	78.630	78.790	77.770	78.380	55.567	1,068,400

← NewerPage 53 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.