Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	79.350	79.440	78.530	78.820	55.879	1,282,400
2014-03-03	78.890	78.900	77.960	78.430	55.603	1,207,900
2014-02-28	79.460	79.900	79.040	79.610	56.439	966,600
2014-02-27	79.790	79.960	79.150	79.490	56.354	984,700
2014-02-26	80.000	80.640	79.840	80.040	56.744	812,900
2014-02-25	79.750	80.570	79.620	80.010	56.723	913,800
2014-02-24	79.400	80.740	79.400	79.880	56.631	1,177,100
2014-02-21	79.140	79.580	79.000	79.370	56.269	1,491,400
2014-02-20	78.300	79.590	78.170	79.140	56.106	1,034,500
2014-02-19	78.120	78.690	77.900	78.400	55.582	1,084,100
2014-02-18	78.520	78.920	78.110	78.310	55.518	929,300
2014-02-14	77.240	78.820	76.690	78.620	55.738	1,650,900
2014-02-13	75.850	77.420	75.000	77.360	54.844	2,136,400
2014-02-12	75.930	76.420	75.430	75.930	53.618	999,500
2014-02-11	75.010	76.470	74.580	76.400	53.950	1,041,300
2014-02-10	75.080	75.380	74.270	74.620	52.693	1,042,400
2014-02-07	75.280	76.120	74.930	75.190	53.095	834,400
2014-02-06	74.290	75.360	74.290	75.120	53.046	863,300
2014-02-05	73.470	74.780	73.120	74.260	52.439	1,372,400
2014-02-04	74.580	74.810	73.260	73.510	51.909	1,764,400
2014-02-03	75.590	76.160	74.310	74.430	52.559	973,600
2014-01-31	76.020	76.370	75.710	75.760	53.498	666,000
2014-01-30	76.080	76.800	75.640	76.640	54.119	681,400
2014-01-29	77.050	77.190	75.910	75.950	53.632	885,400
2014-01-28	77.020	77.710	76.680	77.470	54.705	931,100
2014-01-27	77.340	77.920	76.380	77.030	54.395	1,516,000
2014-01-24	79.750	79.850	77.630	77.640	54.825	1,255,000
2014-01-23	80.670	81.470	79.980	80.100	56.562	1,003,600
2014-01-22	81.800	81.800	80.820	81.090	57.262	658,400
2014-01-21	81.360	81.480	80.770	81.340	57.438	661,000
2014-01-17	81.360	81.740	81.010	81.300	57.410	502,600
2014-01-16	81.500	81.660	80.720	81.470	57.530	962,600
2014-01-15	82.060	82.060	81.370	81.580	57.608	874,700
2014-01-14	80.900	82.230	80.810	81.810	57.770	647,200
2014-01-13	81.050	81.580	80.970	81.060	57.240	712,200
2014-01-10	81.330	82.000	81.000	81.450	57.516	560,400
2014-01-09	81.600	81.840	80.940	81.230	57.360	713,800
2014-01-08	81.400	81.820	81.110	81.330	57.431	695,100
2014-01-07	81.190	81.880	81.150	81.650	57.657	968,200
2014-01-06	81.590	81.870	80.940	81.090	57.262	1,249,500
2014-01-03	81.680	81.680	80.950	81.250	57.374	624,700
2014-01-02	81.710	82.280	81.560	81.920	57.848	369,100
2013-12-31	82.140	82.360	81.710	82.110	57.982	400,700
2013-12-30	82.330	82.570	81.830	81.910	57.841	399,700
2013-12-27	82.070	82.460	81.090	82.370	58.165	251,500
2013-12-26	82.820	82.820	82.020	82.270	58.095	258,300
2013-12-24	82.110	83.110	81.990	82.670	58.377	342,400
2013-12-23	81.900	82.380	81.460	82.120	57.989	533,200
2013-12-20	81.370	81.680	80.910	81.680	57.678	1,335,900
2013-12-19	81.070	81.470	80.560	81.260	57.382	706,300
2013-12-18	81.610	81.610	80.000	81.350	57.445	942,100
2013-12-17	80.710	81.750	80.030	81.410	57.487	773,000
2013-12-16	80.270	81.020	79.970	80.510	56.852	687,400
2013-12-13	80.340	80.860	80.120	80.220	56.647	635,700
2013-12-12	80.430	80.580	79.890	80.190	56.626	972,700
2013-12-11	81.320	81.510	80.470	80.530	56.866	791,200
2013-12-10	81.690	81.700	80.520	81.240	57.367	1,330,900
2013-12-09	80.700	82.040	80.670	82.020	57.918	881,200
2013-12-06	83.340	84.180	80.920	80.940	57.156	810,100
2013-12-05	80.330	80.430	79.660	80.390	56.767	587,600

← NewerPage 54 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.