Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	84.430	85.130	84.130	84.470	73.860	619,600
2021-10-11	85.050	85.580	84.400	84.940	74.271	689,700
2021-10-08	84.750	85.000	84.130	84.360	73.764	529,100
2021-10-07	84.300	85.090	83.900	84.500	73.886	677,300
2021-10-06	83.420	84.330	82.060	83.930	73.388	952,600
2021-10-05	82.940	84.210	81.770	84.120	73.554	1,433,800
2021-10-04	82.520	83.620	82.320	82.590	72.216	835,600
2021-10-01	81.680	83.090	80.730	82.520	72.155	952,600
2021-09-30	81.020	81.850	79.910	81.320	71.106	1,241,000
2021-09-29	81.250	81.890	80.530	80.940	70.773	695,400
2021-09-28	80.940	82.310	80.440	80.680	70.546	1,105,200
2021-09-27	79.300	80.590	78.750	80.340	70.249	922,100
2021-09-24	78.330	79.400	77.940	78.770	68.876	827,400
2021-09-23	77.720	79.600	77.510	78.690	68.806	609,700
2021-09-22	78.040	78.920	76.070	77.290	67.582	1,692,900
2021-09-21	77.640	77.640	75.810	77.110	67.424	759,100
2021-09-20	78.260	78.750	76.230	77.120	67.433	925,500
2021-09-17	81.190	81.490	79.800	80.580	70.458	1,923,900
2021-09-16	81.120	81.760	80.370	81.090	70.904	1,034,700
2021-09-15	77.000	81.310	76.710	81.130	70.939	1,844,900
2021-09-14	77.350	78.440	76.770	76.980	67.311	1,016,900
2021-09-13	77.000	77.760	76.560	77.250	67.547	877,400
2021-09-10	75.640	76.920	75.610	76.140	66.576	758,900
2021-09-09	76.380	76.620	75.190	75.650	66.148	1,016,600
2021-09-08	76.690	77.020	74.630	76.490	66.882	1,333,300
2021-09-07	77.000	78.000	76.650	77.050	67.372	1,319,400
2021-09-03	77.160	77.470	76.280	77.390	67.669	609,600
2021-09-02	76.770	78.690	76.550	77.190	67.494	1,039,900
2021-09-01	75.730	76.170	74.270	75.760	66.244	676,000
2021-08-31	75.900	76.220	75.390	75.710	66.200	1,082,000
2021-08-30	77.450	77.450	75.630	75.730	66.218	544,600
2021-08-27	75.300	77.320	74.770	77.120	67.433	787,000
2021-08-26	76.380	76.490	75.210	75.300	65.842	510,600
2021-08-25	75.410	76.890	74.920	76.370	66.777	629,600
2021-08-24	74.980	76.270	74.980	75.540	66.052	679,700
2021-08-23	73.800	75.290	73.450	74.860	65.457	823,500
2021-08-20	74.270	74.630	73.150	73.620	64.373	1,280,500
2021-08-19	76.090	77.020	73.830	74.470	65.116	1,104,700
2021-08-18	77.840	78.650	77.130	77.210	67.512	569,400
2021-08-17	79.020	79.790	77.860	78.810	68.452	934,000
2021-08-16	79.030	79.650	78.520	79.580	69.121	675,500
2021-08-13	79.290	79.910	78.830	79.170	68.764	683,200
2021-08-12	79.000	79.240	78.380	79.090	68.695	602,700
2021-08-11	79.320	79.490	77.690	79.240	68.825	780,300
2021-08-10	77.430	78.810	77.400	78.650	68.313	710,400
2021-08-09	76.350	78.160	76.100	77.350	67.184	740,100
2021-08-06	75.330	76.860	75.330	76.560	66.497	664,500
2021-08-05	75.380	76.000	74.510	74.960	65.108	703,100
2021-08-04	76.450	76.450	74.670	75.280	65.386	959,400
2021-08-03	76.530	77.730	74.860	77.240	67.088	1,006,400
2021-08-02	77.980	78.850	76.490	76.690	66.610	1,150,000
2021-07-30	79.720	80.110	77.270	77.630	67.427	1,317,400
2021-07-29	79.280	80.420	78.190	79.610	69.147	1,374,400
2021-07-28	78.300	79.140	75.490	78.510	68.191	2,770,400
2021-07-27	74.750	75.540	74.200	75.200	65.316	1,494,000
2021-07-26	75.280	76.130	74.670	74.720	64.899	1,307,400
2021-07-23	74.910	75.070	74.190	74.940	65.090	1,008,700
2021-07-22	75.830	75.830	74.420	74.550	64.752	1,345,800
2021-07-21	75.340	76.400	75.230	75.900	65.924	2,000,100
2021-07-20	73.910	75.200	73.520	74.780	64.951	1,290,600

← NewerPage 22 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.