Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	94.990	96.560	93.970	96.120	84.510	1,065,200
2022-01-05	94.860	95.570	93.850	93.970	82.620	975,100
2022-01-04	95.000	95.630	94.290	94.530	83.112	1,003,900
2022-01-03	93.520	94.330	92.610	93.710	82.391	577,700
2021-12-31	91.670	93.870	91.510	93.360	82.083	480,600
2021-12-30	92.510	93.230	91.850	92.060	80.940	411,300
2021-12-29	91.800	92.450	91.420	92.210	81.072	482,500
2021-12-28	90.840	91.760	90.550	91.730	80.650	456,000
2021-12-27	90.270	91.290	89.560	91.060	80.061	366,800
2021-12-23	89.010	90.400	88.800	90.160	79.270	481,200
2021-12-22	88.050	89.000	87.900	89.000	78.250	938,700
2021-12-21	87.050	88.910	86.770	88.270	77.608	1,015,000
2021-12-20	86.800	87.370	84.120	85.820	75.454	818,400
2021-12-17	88.250	88.810	87.140	88.080	77.441	1,070,100
2021-12-16	88.650	89.290	88.000	88.270	77.608	810,000
2021-12-15	86.950	88.060	85.700	87.780	77.177	611,100
2021-12-14	87.890	88.840	87.030	87.080	76.562	729,800
2021-12-13	86.790	88.420	86.520	87.860	77.248	962,600
2021-12-10	86.250	87.030	85.780	86.910	76.412	942,000
2021-12-09	86.890	86.890	84.860	85.480	75.155	934,900
2021-12-08	87.730	88.740	86.950	87.020	76.509	630,100
2021-12-07	87.430	88.660	86.630	87.780	77.177	743,300
2021-12-06	87.720	88.390	86.270	86.560	76.105	1,043,700
2021-12-03	86.790	88.270	86.040	86.620	76.157	1,486,800
2021-12-02	85.010	87.030	84.380	86.050	75.656	1,328,000
2021-12-01	88.300	88.930	84.450	84.490	74.285	1,022,600
2021-11-30	89.900	89.900	86.000	86.570	76.113	2,229,700
2021-11-29	91.750	92.000	89.880	90.580	79.639	944,100
2021-11-26	90.840	90.940	89.390	90.480	79.551	902,400
2021-11-24	94.230	94.410	92.600	92.840	81.626	841,600
2021-11-23	94.060	94.830	93.550	94.300	82.910	640,900
2021-11-22	94.360	95.480	93.640	94.210	82.831	973,400
2021-11-19	95.160	96.080	93.840	94.110	82.743	878,200
2021-11-18	95.100	96.110	94.520	96.020	84.422	848,400
2021-11-17	94.760	95.790	93.750	95.630	84.079	1,272,700
2021-11-16	96.150	96.990	95.290	95.730	83.705	1,114,900
2021-11-15	95.370	96.230	94.760	96.150	84.073	977,400
2021-11-12	94.000	95.320	93.500	95.130	83.181	981,600
2021-11-11	92.530	94.310	92.120	93.960	82.158	828,300
2021-11-10	92.630	93.280	91.930	92.300	80.706	1,076,400
2021-11-09	92.500	93.700	91.570	92.890	81.222	769,900
2021-11-08	93.370	94.090	92.340	92.490	80.872	550,600
2021-11-05	93.000	93.200	91.950	92.920	81.248	887,100
2021-11-04	91.700	92.810	91.540	92.570	80.942	958,800
2021-11-03	90.520	91.640	89.090	91.460	79.972	1,451,800
2021-11-02	91.760	91.990	90.370	91.130	79.683	910,100
2021-11-01	93.280	94.100	91.790	92.120	80.549	1,447,900
2021-10-29	92.940	93.680	91.960	92.640	81.004	1,302,600
2021-10-28	91.290	92.930	90.000	92.910	81.240	2,044,100
2021-10-27	90.000	91.150	89.030	90.620	79.237	2,073,000
2021-10-26	88.820	89.120	87.050	87.250	76.291	1,050,500
2021-10-25	88.590	89.190	87.740	88.320	77.226	773,200
2021-10-22	87.600	88.610	87.450	88.330	77.235	665,500
2021-10-21	87.600	88.170	86.870	87.690	76.675	683,600
2021-10-20	86.500	88.030	86.130	87.580	76.579	996,800
2021-10-19	86.230	86.740	85.630	86.470	75.609	538,100
2021-10-18	85.120	86.120	84.790	85.680	74.918	483,200
2021-10-15	86.450	86.630	85.580	85.620	74.865	625,500
2021-10-14	84.670	86.000	84.200	85.870	75.084	862,900
2021-10-13	84.610	84.750	83.030	84.060	73.501	844,200

← NewerPage 21 of 79 · 4,730 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.