Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	58.000	60.500	57.050	58.060	49.408	4,133,400
2020-10-27	55.650	56.120	54.680	55.690	47.391	1,517,500
2020-10-26	55.600	56.060	54.910	55.690	47.391	1,139,400
2020-10-23	56.920	57.870	55.830	56.020	47.672	1,412,100
2020-10-22	55.380	57.450	55.250	56.450	48.038	1,683,400
2020-10-21	55.060	56.140	55.000	55.100	46.889	1,097,500
2020-10-20	55.170	55.470	54.100	55.030	46.829	1,278,600
2020-10-19	55.410	56.090	54.180	54.600	46.464	1,650,100
2020-10-16	54.240	54.900	53.870	54.590	46.455	1,532,400
2020-10-15	51.430	54.990	51.250	54.210	46.132	2,652,100
2020-10-14	50.850	52.220	50.650	52.150	44.379	1,159,000
2020-10-13	50.930	51.270	50.150	50.940	43.349	1,025,200
2020-10-12	50.750	51.720	50.340	51.390	43.732	916,800
2020-10-09	49.500	51.210	49.390	50.470	42.949	1,589,200
2020-10-08	49.420	49.430	48.660	49.020	41.715	1,524,000
2020-10-07	48.080	49.220	48.000	49.060	41.749	1,441,100
2020-10-06	47.890	48.910	47.510	47.600	40.507	1,065,600
2020-10-05	46.780	47.520	46.560	47.240	40.200	755,300
2020-10-02	45.040	46.480	44.820	46.390	39.477	553,600
2020-10-01	45.840	46.080	45.270	45.820	38.992	550,600
2020-09-30	45.220	46.100	45.220	45.700	38.890	889,000
2020-09-29	46.280	46.350	44.970	45.180	38.447	628,300
2020-09-28	46.970	47.560	46.490	46.500	39.571	912,800
2020-09-25	44.440	46.200	44.410	46.090	39.222	1,568,700
2020-09-24	44.520	45.220	43.410	44.650	37.996	1,196,400
2020-09-23	46.350	46.850	44.580	44.660	38.005	1,087,100
2020-09-22	45.920	46.350	45.620	45.980	39.128	978,600
2020-09-21	46.480	46.480	45.290	45.730	38.915	1,234,900
2020-09-18	47.510	49.480	47.330	47.610	40.515	4,055,600
2020-09-17	46.060	47.420	45.490	47.330	40.277	1,230,400
2020-09-16	46.430	46.860	46.190	46.510	39.579	871,400
2020-09-15	46.360	46.870	45.610	46.370	39.460	1,319,700
2020-09-14	46.040	46.320	45.400	46.250	39.358	914,900
2020-09-11	45.370	45.810	45.010	45.640	38.839	688,100
2020-09-10	45.890	46.390	45.370	45.390	38.626	538,100
2020-09-09	45.450	46.260	45.330	45.850	39.017	598,900
2020-09-08	46.270	46.300	45.100	45.220	38.481	895,800
2020-09-04	46.230	46.670	45.240	46.480	39.554	654,300
2020-09-03	46.590	47.220	45.590	45.760	38.941	770,600
2020-09-02	45.620	46.530	45.370	46.410	39.494	809,600
2020-09-01	45.520	46.080	45.010	45.470	38.694	580,700
2020-08-31	46.450	46.640	45.580	45.620	38.822	961,500
2020-08-28	46.300	46.720	45.820	46.670	39.715	717,100
2020-08-27	46.660	46.900	45.920	46.240	39.349	542,500
2020-08-26	46.920	47.050	46.300	46.650	39.698	578,400
2020-08-25	47.190	47.360	46.140	46.940	39.945	906,500
2020-08-24	47.090	47.560	46.520	46.830	39.851	692,800
2020-08-21	46.100	47.010	46.030	46.770	39.800	1,010,400
2020-08-20	46.250	46.760	45.700	45.990	39.137	888,400
2020-08-19	46.170	47.070	46.130	46.690	39.732	836,400
2020-08-18	46.340	46.400	45.860	46.170	39.290	635,700
2020-08-17	46.020	46.940	46.010	46.390	39.477	750,600
2020-08-14	45.750	46.390	45.530	45.930	39.086	838,700
2020-08-13	47.000	47.000	46.310	46.470	39.120	900,500
2020-08-12	47.250	47.390	46.690	46.810	39.406	744,500
2020-08-11	47.470	47.780	46.680	46.720	39.330	828,000
2020-08-10	45.480	47.040	45.440	46.800	39.397	1,038,800
2020-08-07	44.420	45.590	44.380	45.460	38.269	808,700
2020-08-06	44.600	45.150	44.600	44.700	37.630	788,500
2020-08-05	44.670	44.990	44.300	44.840	37.747	1,012,500

← NewerPage 26 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.