Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	68.350	68.600	66.390	66.650	57.189	1,227,200
2021-01-25	68.600	68.660	66.330	67.720	58.107	1,588,100
2021-01-22	68.200	68.910	67.520	68.600	58.862	1,138,000
2021-01-21	70.930	71.220	68.550	68.680	58.931	1,122,700
2021-01-20	70.870	71.800	70.380	70.910	60.844	963,500
2021-01-19	71.000	72.350	70.330	70.650	60.621	1,521,500
2021-01-15	71.800	71.990	69.750	70.660	60.630	1,149,100
2021-01-14	70.450	73.490	70.430	72.250	61.994	1,609,100
2021-01-13	69.970	72.250	69.470	70.430	60.432	1,979,300
2021-01-12	70.000	70.280	69.320	69.690	59.797	753,300
2021-01-11	69.100	70.910	69.100	69.720	59.823	1,156,000
2021-01-08	69.700	70.310	68.870	70.200	60.235	1,019,600
2021-01-07	70.780	71.470	69.300	69.440	59.583	1,284,000
2021-01-06	68.400	72.220	68.260	70.170	60.209	2,892,400
2021-01-05	65.640	68.110	65.640	67.400	57.833	1,382,600
2021-01-04	65.920	67.390	64.390	65.710	56.382	1,255,400
2020-12-31	65.140	65.860	64.780	65.580	56.271	846,800
2020-12-30	63.820	65.380	63.350	65.190	55.936	663,500
2020-12-29	64.020	64.290	62.840	63.440	54.435	722,400
2020-12-28	64.650	64.990	63.850	64.110	55.010	494,600
2020-12-24	64.380	64.600	63.780	64.330	55.198	239,700
2020-12-23	64.550	64.920	63.610	64.720	55.533	505,800
2020-12-22	64.800	64.990	63.560	64.090	54.992	1,124,700
2020-12-21	63.710	65.000	63.300	64.820	55.619	979,600
2020-12-18	64.070	64.510	63.210	64.380	55.241	2,150,600
2020-12-17	64.620	64.980	63.570	64.000	54.915	953,500
2020-12-16	65.000	65.160	63.970	64.630	55.456	557,000
2020-12-15	64.000	65.840	63.800	65.160	55.911	1,099,400
2020-12-14	66.530	66.640	63.710	63.780	54.726	997,700
2020-12-11	64.210	66.710	64.210	66.040	56.666	1,884,300
2020-12-10	63.770	64.640	62.840	64.500	55.344	2,047,500
2020-12-09	62.020	63.610	61.230	63.500	54.486	2,088,500
2020-12-08	60.760	62.030	60.270	61.350	52.641	1,205,300
2020-12-07	61.540	61.660	60.310	60.780	52.152	907,700
2020-12-04	61.040	61.780	61.000	61.470	52.744	1,079,100
2020-12-03	60.000	61.230	59.710	60.780	52.152	923,800
2020-12-02	59.170	59.600	58.760	59.310	50.891	670,900
2020-12-01	59.970	60.630	58.810	59.470	51.028	1,309,100
2020-11-30	60.480	60.990	58.810	58.890	50.531	1,875,200
2020-11-27	61.600	62.120	60.520	60.840	52.204	405,600
2020-11-25	62.200	62.490	60.680	61.830	53.053	1,407,600
2020-11-24	60.670	62.730	60.050	62.650	53.757	2,134,700
2020-11-23	59.290	60.450	58.840	59.930	51.423	1,224,200
2020-11-20	58.490	58.970	58.100	58.740	50.402	713,200
2020-11-19	58.140	58.660	57.360	58.530	50.222	1,099,600
2020-11-18	59.500	60.640	58.280	58.380	50.093	1,199,300
2020-11-17	59.330	59.930	58.590	59.380	50.951	1,168,500
2020-11-16	59.920	61.080	58.650	60.690	51.646	1,399,900
2020-11-13	58.270	59.530	58.180	59.170	50.353	838,600
2020-11-12	58.930	58.930	57.400	57.990	49.348	920,500
2020-11-11	59.000	59.680	57.430	58.900	50.123	1,078,400
2020-11-10	57.210	58.940	56.500	58.810	50.046	1,331,400
2020-11-09	59.000	59.500	56.800	56.850	48.378	1,893,100
2020-11-06	58.830	58.880	57.230	57.510	48.940	1,253,700
2020-11-05	56.040	58.810	56.040	58.500	49.782	1,297,800
2020-11-04	56.260	56.700	54.000	55.960	47.621	1,604,000
2020-11-03	58.360	58.660	56.120	56.480	48.063	1,456,500
2020-11-02	57.430	58.500	56.880	58.070	49.416	1,581,700
2020-10-30	57.580	57.910	55.910	56.730	48.276	2,022,800
2020-10-29	58.310	58.730	57.180	58.290	49.604	2,218,600

← NewerPage 25 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.