Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	72.070	73.960	71.730	73.780	64.083	1,754,900
2021-07-16	76.000	76.400	73.370	73.590	63.918	1,197,800
2021-07-15	75.700	76.560	75.250	75.700	65.750	759,400
2021-07-14	76.490	77.330	75.440	75.940	65.959	975,800
2021-07-13	77.650	77.650	75.990	76.340	66.306	959,500
2021-07-12	77.120	77.810	75.890	77.530	67.340	1,117,700
2021-07-09	77.210	77.970	76.590	77.450	67.270	1,280,800
2021-07-08	76.020	77.090	74.890	76.140	66.133	1,034,900
2021-07-07	77.000	78.170	76.510	77.800	67.574	1,760,000
2021-07-06	79.490	79.680	77.360	77.670	67.462	1,249,700
2021-07-02	79.620	79.930	78.550	79.690	69.216	954,500
2021-07-01	79.080	80.050	78.530	79.420	68.982	1,306,600
2021-06-30	79.290	79.680	77.530	78.150	67.878	1,093,400
2021-06-29	79.760	80.420	79.120	79.540	69.086	1,376,100
2021-06-28	79.640	79.830	77.800	79.350	68.921	1,171,500
2021-06-25	79.760	80.440	78.370	79.110	68.712	2,197,200
2021-06-24	80.640	81.570	80.050	80.290	69.737	970,500
2021-06-23	79.610	80.350	79.380	79.990	69.477	1,153,400
2021-06-22	80.260	80.640	78.630	79.770	69.286	1,587,100
2021-06-21	77.920	80.260	77.700	80.180	69.642	2,165,600
2021-06-18	77.160	77.920	75.890	77.200	67.053	3,735,900
2021-06-17	80.160	80.320	74.810	78.010	67.757	3,322,300
2021-06-16	81.380	81.380	80.010	80.440	69.867	1,466,700
2021-06-15	82.530	82.780	81.060	81.450	70.745	1,527,300
2021-06-14	84.210	84.490	82.170	82.620	71.761	1,595,600
2021-06-11	88.190	88.340	84.550	84.700	73.568	1,463,700
2021-06-10	89.190	89.330	87.490	87.530	76.026	591,200
2021-06-09	89.430	89.700	88.290	88.790	77.120	851,800
2021-06-08	89.370	90.040	88.650	89.750	77.954	1,199,400
2021-06-07	89.250	90.100	88.920	89.600	77.824	931,700
2021-06-04	89.050	89.600	88.530	89.110	77.398	817,800
2021-06-03	88.420	89.020	87.600	88.940	77.250	1,048,700
2021-06-02	89.760	89.760	87.780	88.570	76.929	1,226,800
2021-06-01	88.100	89.480	87.850	89.360	77.615	1,341,800
2021-05-28	87.110	87.310	86.140	86.820	75.409	1,093,200
2021-05-27	88.500	89.450	87.000	87.010	75.574	1,879,800
2021-05-26	87.020	87.950	85.830	87.840	76.295	1,110,800
2021-05-25	86.860	87.830	86.340	87.020	75.583	1,102,800
2021-05-24	87.220	87.720	86.440	86.800	75.392	500,100
2021-05-21	86.650	87.430	86.030	86.850	75.435	1,194,400
2021-05-20	85.960	86.320	84.400	85.490	74.254	1,527,200
2021-05-19	86.570	86.690	84.840	85.970	74.671	1,039,600
2021-05-18	89.610	89.890	87.760	87.770	76.234	970,100
2021-05-17	90.280	90.490	89.280	89.540	77.337	997,800
2021-05-14	89.880	91.000	89.750	90.630	78.279	782,500
2021-05-13	88.500	90.300	88.280	89.310	77.139	536,000
2021-05-12	90.270	91.000	87.460	88.360	76.318	1,077,400
2021-05-11	88.890	91.050	88.390	90.770	78.400	963,000
2021-05-10	91.880	92.380	90.500	90.540	78.201	971,300
2021-05-07	88.760	91.990	88.500	91.320	78.875	1,413,400
2021-05-06	90.000	90.380	87.520	88.970	76.845	1,031,700
2021-05-05	87.500	90.000	86.790	90.000	77.734	1,359,600
2021-05-04	85.840	89.230	85.000	87.030	75.169	2,540,900
2021-05-03	85.040	86.530	84.860	85.830	74.133	1,812,200
2021-04-30	85.100	85.840	84.240	84.420	72.915	925,900
2021-04-29	86.500	87.170	84.900	85.460	73.813	953,800
2021-04-28	88.580	88.810	85.610	85.650	73.977	1,091,600
2021-04-27	86.400	88.840	86.200	88.340	76.301	2,000,800
2021-04-26	85.340	86.490	85.100	86.050	74.323	1,345,300
2021-04-23	83.580	85.180	83.200	85.100	73.502	1,209,000

← NewerPage 23 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.