Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	44.030	44.340	43.110	44.310	37.301	1,035,300
2020-08-03	43.650	44.660	43.380	44.030	37.066	1,236,300
2020-07-31	44.630	44.940	42.850	43.440	36.569	1,418,200
2020-07-30	44.620	45.640	44.570	45.010	37.891	1,256,200
2020-07-29	45.760	46.690	43.860	45.180	38.034	2,377,500
2020-07-28	44.950	45.560	44.110	44.600	37.545	1,001,400
2020-07-27	43.900	45.020	43.650	45.000	37.882	1,038,200
2020-07-24	44.700	44.980	44.000	44.330	37.318	895,900
2020-07-23	43.340	45.140	43.340	44.780	37.697	1,142,900
2020-07-22	42.790	43.610	42.630	43.370	36.510	803,300
2020-07-21	42.060	43.290	42.060	42.890	36.106	1,116,800
2020-07-20	42.730	43.050	41.570	41.910	35.281	927,300
2020-07-17	43.090	43.460	42.760	43.060	36.249	874,200
2020-07-16	43.050	43.890	42.620	42.840	36.064	1,009,300
2020-07-15	42.470	43.480	42.020	43.230	36.392	1,876,800
2020-07-14	40.310	41.960	40.140	41.900	35.272	1,169,900
2020-07-13	40.570	41.140	39.740	40.500	34.094	1,169,200
2020-07-10	38.230	40.030	38.230	39.890	33.580	975,800
2020-07-09	38.930	39.000	38.000	38.230	32.183	904,600
2020-07-08	39.640	40.070	38.840	39.190	32.991	893,000
2020-07-07	40.040	40.040	39.370	39.640	33.370	1,011,600
2020-07-06	40.350	40.740	39.940	40.490	34.085	1,297,900
2020-07-02	41.100	41.530	39.730	39.780	33.488	1,555,000
2020-07-01	41.100	41.260	40.040	40.130	33.782	1,560,900
2020-06-30	40.850	41.370	40.300	41.130	34.624	1,095,600
2020-06-29	40.560	41.360	40.440	40.810	34.355	908,000
2020-06-26	42.380	42.380	40.200	40.220	33.858	2,111,800
2020-06-25	41.290	42.600	41.210	42.520	35.794	2,062,500
2020-06-24	40.530	42.170	39.700	41.190	34.675	2,608,100
2020-06-23	40.690	41.570	40.420	41.080	34.582	1,580,000
2020-06-22	40.660	40.910	40.030	40.390	34.001	1,071,500
2020-06-19	42.000	42.000	40.630	40.630	34.203	2,544,500
2020-06-18	39.970	41.360	39.710	41.210	34.692	1,489,800
2020-06-17	41.070	41.110	40.080	40.410	34.018	1,124,300
2020-06-16	41.000	41.470	39.970	41.080	34.582	1,216,200
2020-06-15	38.040	40.100	37.820	39.820	33.521	1,308,600
2020-06-12	40.010	40.240	38.640	39.390	33.159	1,743,300
2020-06-11	39.890	39.970	38.710	38.880	32.730	2,285,200
2020-06-10	42.840	43.090	40.390	40.420	34.027	1,543,600
2020-06-09	43.000	43.290	42.100	42.910	36.123	1,055,700
2020-06-08	43.400	44.370	43.310	43.810	36.880	1,744,000
2020-06-05	42.800	44.860	42.330	42.470	35.752	1,519,300
2020-06-04	41.190	41.860	40.610	41.300	34.767	967,300
2020-06-03	40.440	41.670	40.380	41.390	34.843	1,493,300
2020-06-02	39.970	39.990	38.930	39.870	33.564	1,743,200
2020-06-01	38.890	39.820	38.670	39.220	33.016	1,622,400
2020-05-29	38.460	39.330	37.910	39.020	32.848	3,154,000
2020-05-28	39.700	39.890	38.650	38.870	32.722	1,436,000
2020-05-27	38.380	39.860	38.310	39.360	33.134	3,097,300
2020-05-26	37.180	38.100	36.930	37.720	31.754	2,626,600
2020-05-22	35.400	35.600	34.570	35.380	29.784	1,406,100
2020-05-21	35.350	35.710	35.000	35.530	29.910	1,246,300
2020-05-20	35.460	35.950	35.180	35.590	29.961	1,325,500
2020-05-19	35.500	35.970	34.970	35.140	29.582	1,291,100
2020-05-18	35.420	35.900	35.120	35.430	29.826	1,794,400
2020-05-15	34.020	34.800	33.730	34.330	28.900	1,424,100
2020-05-14	33.930	34.850	33.080	34.770	28.849	1,446,800
2020-05-13	35.060	35.240	33.820	34.350	28.501	1,610,300
2020-05-12	35.300	35.620	34.530	34.630	28.733	1,397,900
2020-05-11	36.160	36.420	34.620	34.670	28.766	1,805,400

← NewerPage 27 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.