Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	82.860	83.970	82.020	83.350	71.991	1,270,400
2021-04-21	81.000	83.030	80.300	82.800	71.516	1,318,900
2021-04-20	82.700	83.350	80.450	81.310	70.229	909,600
2021-04-19	83.350	83.890	82.290	83.180	71.844	1,191,400
2021-04-16	81.000	83.720	81.000	83.620	72.224	1,445,300
2021-04-15	80.310	80.950	78.800	80.910	69.883	1,216,200
2021-04-14	78.400	80.720	78.130	80.030	69.123	974,100
2021-04-13	78.940	79.180	77.620	77.680	67.093	604,900
2021-04-12	79.590	79.850	78.670	79.260	68.458	612,300
2021-04-09	78.900	79.450	78.060	79.450	68.622	605,200
2021-04-08	78.530	78.720	77.200	78.390	67.707	984,700
2021-04-07	79.440	79.860	78.300	78.580	67.871	503,500
2021-04-06	79.110	80.120	78.350	79.310	68.501	795,600
2021-04-05	80.410	80.600	78.940	78.940	68.182	722,300
2021-04-01	79.690	80.770	79.510	80.200	69.270	1,146,700
2021-03-31	80.250	80.680	79.270	79.270	68.467	1,122,300
2021-03-30	77.830	80.220	77.760	79.810	68.933	1,259,600
2021-03-29	78.350	79.560	77.580	77.680	67.093	1,124,300
2021-03-26	77.970	79.300	77.650	79.280	68.475	944,400
2021-03-25	75.000	77.480	74.420	77.100	66.593	1,572,000
2021-03-24	76.350	77.240	75.410	75.530	65.237	882,800
2021-03-23	77.000	77.580	75.060	75.580	65.280	974,200
2021-03-22	78.330	78.610	76.820	77.660	67.076	724,600
2021-03-19	78.800	78.910	77.160	78.180	67.525	1,602,500
2021-03-18	79.530	80.530	78.130	78.530	67.828	854,400
2021-03-17	78.950	79.360	77.630	79.060	68.285	897,100
2021-03-16	79.180	79.990	78.290	78.980	68.216	851,300
2021-03-15	80.550	80.800	78.410	79.240	68.441	861,800
2021-03-12	81.110	82.330	80.340	80.780	69.771	1,498,000
2021-03-11	80.740	81.920	78.840	81.460	70.358	1,365,800
2021-03-10	79.380	80.890	78.870	80.520	69.546	1,484,600
2021-03-09	79.050	80.080	78.120	79.060	68.285	1,070,900
2021-03-08	77.590	80.000	77.230	78.460	67.767	1,519,500
2021-03-05	77.340	78.550	74.970	77.720	67.128	1,545,500
2021-03-04	78.020	78.800	73.450	76.060	65.694	2,219,200
2021-03-03	79.360	81.000	78.230	78.450	67.759	1,755,200
2021-03-02	78.920	79.870	78.450	79.260	68.458	1,252,200
2021-03-01	77.620	79.010	76.900	78.680	67.957	1,933,400
2021-02-26	74.990	77.080	74.020	76.580	66.143	2,194,000
2021-02-25	76.760	77.820	74.500	74.720	64.537	1,310,400
2021-02-24	77.600	78.370	76.400	76.760	66.299	1,396,100
2021-02-23	78.000	78.790	75.930	77.410	66.860	1,793,400
2021-02-22	76.330	78.500	75.720	78.190	67.534	2,058,400
2021-02-19	75.010	77.390	75.010	76.380	65.971	1,420,900
2021-02-18	77.110	77.340	73.990	74.740	64.554	2,139,000
2021-02-17	78.710	78.920	76.830	78.000	67.370	2,181,700
2021-02-16	78.000	79.450	77.170	79.310	68.501	1,910,000
2021-02-12	76.060	78.050	75.050	78.000	67.370	2,406,100
2021-02-11	74.800	76.350	74.300	76.210	65.392	1,804,200
2021-02-10	75.030	77.430	73.820	74.690	64.088	4,037,600
2021-02-09	74.000	75.620	73.510	75.430	64.723	2,502,500
2021-02-08	73.310	75.050	73.110	74.110	63.590	1,577,600
2021-02-05	72.000	73.760	71.680	73.090	62.715	2,892,000
2021-02-04	70.530	71.640	70.370	71.580	61.419	1,028,200
2021-02-03	69.550	71.050	69.080	70.500	60.493	1,637,200
2021-02-02	68.160	69.780	67.630	69.500	59.634	1,361,300
2021-02-01	65.910	67.510	65.050	67.270	57.721	1,176,900
2021-01-29	66.290	66.650	64.510	65.440	56.151	955,400
2021-01-28	64.450	67.070	64.010	66.650	57.189	1,590,200
2021-01-27	65.510	65.900	62.070	63.910	54.838	2,061,000

← NewerPage 24 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.