Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	55.150	56.790	54.660	55.770	46.273	2,246,300
2020-02-12	56.600	57.500	54.840	55.020	45.236	2,763,800
2020-02-11	54.920	56.310	54.700	55.000	45.220	1,713,100
2020-02-10	53.820	55.160	53.620	54.670	44.949	1,519,200
2020-02-07	53.490	54.430	53.120	54.080	44.463	879,400
2020-02-06	54.640	55.000	53.630	53.640	44.102	887,700
2020-02-05	53.300	54.650	53.290	54.360	44.694	919,100
2020-02-04	53.570	54.320	52.800	52.980	43.559	780,900
2020-02-03	52.690	53.440	52.520	52.990	43.567	887,700
2020-01-31	52.240	52.430	51.820	52.430	43.107	978,100
2020-01-30	51.000	52.500	50.910	52.470	43.140	956,200
2020-01-29	51.670	51.770	51.000	51.050	41.972	800,700
2020-01-28	52.100	52.380	51.300	51.610	42.433	1,444,200
2020-01-27	53.610	53.660	51.710	51.840	42.622	1,383,100
2020-01-24	55.550	55.570	54.120	54.320	44.661	802,000
2020-01-23	55.570	55.840	54.840	55.600	45.713	593,600
2020-01-22	56.480	56.490	55.190	55.880	45.943	822,700
2020-01-21	56.150	56.560	55.720	56.410	46.379	940,300
2020-01-17	56.320	56.580	55.880	56.060	46.091	1,316,800
2020-01-16	55.660	56.540	55.410	56.320	46.305	692,700
2020-01-15	55.550	56.000	55.190	55.380	45.532	532,000
2020-01-14	55.840	56.160	55.330	55.600	45.713	674,600
2020-01-13	55.700	56.390	55.450	55.780	45.861	708,700
2020-01-10	55.910	56.340	55.550	55.660	45.762	673,300
2020-01-09	56.390	56.540	55.210	55.980	46.026	799,600
2020-01-08	57.010	57.130	56.140	56.390	46.363	827,500
2020-01-07	57.550	57.810	56.930	57.040	46.897	728,600
2020-01-06	57.640	57.790	57.100	57.520	47.292	1,388,700
2020-01-03	57.360	57.980	57.300	57.940	47.637	782,400
2020-01-02	57.920	58.190	57.100	57.560	47.325	574,600
2019-12-31	57.120	57.750	56.940	57.550	47.316	634,000
2019-12-30	57.200	57.300	56.870	57.150	46.988	445,700
2019-12-27	57.480	57.850	57.140	57.370	47.168	437,000
2019-12-26	57.100	57.710	57.100	57.380	47.177	552,600
2019-12-24	57.230	57.310	56.900	57.050	46.905	177,700
2019-12-23	57.710	57.760	56.750	56.970	46.840	567,900
2019-12-20	55.650	57.940	55.220	57.550	47.316	2,031,000
2019-12-19	56.290	56.320	55.740	55.980	46.026	709,900
2019-12-18	55.670	56.190	55.320	56.140	46.157	1,141,000
2019-12-17	55.770	56.000	55.180	55.840	45.910	949,200
2019-12-16	55.740	56.220	55.610	55.920	45.976	778,500
2019-12-13	56.160	56.200	55.060	55.770	45.853	854,100
2019-12-12	55.440	56.140	55.280	55.930	45.984	768,200
2019-12-11	54.680	55.670	54.580	55.280	45.450	793,900
2019-12-10	54.530	55.140	54.140	54.710	44.981	1,110,800
2019-12-09	53.720	53.850	53.080	53.400	43.904	653,800
2019-12-06	53.860	54.470	53.610	53.720	44.167	552,400
2019-12-05	53.210	53.650	52.790	53.510	43.995	792,000
2019-12-04	52.780	53.520	52.780	53.100	43.658	731,300
2019-12-03	52.990	53.260	52.480	52.860	43.460	764,100
2019-12-02	53.250	54.090	53.120	53.540	44.019	560,800
2019-11-29	53.130	53.760	52.800	53.380	43.888	415,500
2019-11-27	53.340	53.890	53.160	53.450	43.945	701,200
2019-11-26	53.870	54.150	53.030	53.280	43.806	880,700
2019-11-25	54.070	54.620	53.860	53.880	44.299	692,600
2019-11-22	54.480	55.320	54.080	54.080	44.463	493,700
2019-11-21	55.100	55.180	54.550	54.640	44.924	616,600
2019-11-20	55.670	55.670	54.630	55.300	45.466	1,610,700
2019-11-19	54.650	55.870	54.650	55.660	45.762	1,253,900
2019-11-18	55.990	55.990	54.610	54.680	44.957	688,900

← NewerPage 29 of 79 · 4,731 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.