Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	37.100	37.440	36.050	36.530	30.310	1,632,400
2020-05-07	34.500	36.750	34.500	36.370	30.177	2,962,500
2020-05-06	35.000	35.420	32.680	34.200	28.376	5,259,600
2020-05-05	38.000	38.600	37.830	37.940	31.480	995,500
2020-05-04	37.560	38.090	37.160	37.690	31.272	1,517,900
2020-05-01	39.090	39.440	37.600	37.890	31.438	1,001,900
2020-04-30	41.210	41.430	39.550	39.670	32.915	1,063,200
2020-04-29	41.040	42.070	40.890	41.650	34.558	1,107,200
2020-04-28	40.500	40.710	39.570	40.420	33.537	1,018,800
2020-04-27	39.710	40.000	39.170	39.690	32.932	1,706,700
2020-04-24	39.770	39.830	38.740	39.610	32.865	1,093,300
2020-04-23	38.000	39.360	38.000	39.130	32.467	1,087,800
2020-04-22	36.810	38.110	36.450	37.800	31.363	1,641,500
2020-04-21	38.130	38.300	36.090	36.130	29.978	1,434,900
2020-04-20	39.500	40.130	38.770	38.880	32.259	1,142,000
2020-04-17	38.930	40.110	38.610	40.090	33.263	1,789,800
2020-04-16	36.920	38.390	36.390	38.110	31.621	1,487,200
2020-04-15	38.480	38.530	36.360	36.920	30.633	1,497,600
2020-04-14	39.970	40.720	38.780	39.460	32.741	1,397,100
2020-04-13	40.860	41.150	38.890	38.950	32.318	1,026,300
2020-04-09	39.850	41.410	39.530	40.830	33.877	1,360,500
2020-04-08	38.490	39.800	38.180	39.440	32.724	1,625,300
2020-04-07	39.540	41.260	37.990	38.020	31.546	1,360,400
2020-04-06	38.670	39.290	37.960	38.270	31.753	1,534,000
2020-04-03	38.550	39.080	36.630	37.170	30.841	1,225,600
2020-04-02	38.340	39.790	37.800	39.080	32.425	1,592,000
2020-04-01	39.590	40.440	37.530	38.370	31.836	1,729,400
2020-03-31	39.710	41.460	39.690	41.030	34.043	1,988,800
2020-03-30	36.510	40.190	35.650	39.590	32.849	1,772,400
2020-03-27	36.310	37.330	35.150	36.190	30.028	1,688,600
2020-03-26	37.160	38.800	36.320	37.640	31.231	1,544,000
2020-03-25	35.560	38.950	35.230	36.630	30.393	2,054,000
2020-03-24	34.690	35.610	34.120	35.000	29.040	1,834,400
2020-03-23	31.620	33.790	30.740	32.740	27.165	2,095,000
2020-03-20	33.410	35.060	31.700	31.780	26.368	2,263,000
2020-03-19	30.000	33.950	29.000	32.740	27.165	2,221,500
2020-03-18	33.000	33.500	29.640	30.250	25.099	2,399,700
2020-03-17	35.020	36.510	33.640	35.290	29.281	2,583,900
2020-03-16	35.960	37.620	33.320	33.640	27.912	1,704,700
2020-03-13	38.000	39.390	36.000	38.560	31.994	1,727,800
2020-03-12	37.480	38.530	34.110	36.150	29.994	3,126,200
2020-03-11	42.160	42.400	39.320	39.900	33.106	1,944,000
2020-03-10	44.700	44.780	40.750	43.340	35.960	1,660,500
2020-03-09	43.930	45.670	42.190	43.580	36.159	2,266,300
2020-03-06	47.290	47.540	45.880	46.850	38.872	1,529,800
2020-03-05	48.570	49.100	47.910	48.420	40.175	1,028,000
2020-03-04	49.320	50.300	49.260	49.710	41.245	1,650,600
2020-03-03	48.910	49.890	48.040	48.560	40.291	1,125,200
2020-03-02	47.210	49.190	47.070	49.030	40.681	1,794,300
2020-02-28	46.680	47.550	45.650	46.950	38.955	2,186,500
2020-02-27	49.900	49.990	47.510	47.850	39.702	1,615,500
2020-02-26	51.250	51.940	50.520	50.530	41.926	1,324,800
2020-02-25	52.920	52.970	50.620	51.020	42.332	1,263,800
2020-02-24	52.750	53.180	52.220	53.020	43.992	1,212,000
2020-02-21	53.630	53.860	53.000	53.230	44.166	579,700
2020-02-20	53.610	54.040	53.170	53.980	44.788	853,800
2020-02-19	53.790	54.200	53.570	53.760	44.606	1,077,400
2020-02-18	54.000	54.000	52.950	53.600	44.473	1,092,300
2020-02-14	55.720	55.720	54.180	54.220	44.987	1,301,100
2020-02-13	55.150	56.790	54.660	55.770	46.273	2,246,300

← NewerPage 28 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.