Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	55.390	56.230	55.150	56.190	46.198	921,300
2019-11-14	55.080	55.750	55.030	55.450	45.179	702,900
2019-11-13	55.500	55.620	54.710	55.200	44.975	694,300
2019-11-12	56.000	56.630	55.580	55.720	45.399	825,700
2019-11-11	55.730	55.930	55.200	55.820	45.480	726,100
2019-11-08	55.220	55.960	54.880	55.890	45.537	535,100
2019-11-07	55.500	56.350	55.300	55.450	45.179	691,400
2019-11-06	55.560	55.920	55.160	55.210	44.983	760,800
2019-11-05	56.010	56.760	55.230	55.590	45.293	1,102,800
2019-11-04	54.580	56.420	54.580	56.260	45.839	1,194,200
2019-11-01	54.150	54.620	53.720	54.220	44.177	1,204,500
2019-10-31	53.000	54.220	52.100	54.000	43.997	1,255,400
2019-10-30	55.040	55.990	52.310	52.760	42.987	2,271,900
2019-10-29	55.040	56.530	55.040	56.190	45.782	1,177,000
2019-10-28	55.350	55.850	54.870	55.530	45.244	621,000
2019-10-25	54.580	55.350	54.340	55.240	45.008	525,400
2019-10-24	55.450	55.450	54.300	54.640	44.519	462,600
2019-10-23	55.370	55.450	54.400	55.450	45.179	647,700
2019-10-22	55.210	55.450	54.720	55.400	45.138	905,800
2019-10-21	54.660	55.540	54.660	55.150	44.934	716,000
2019-10-18	54.980	55.640	54.210	54.700	44.568	982,700
2019-10-17	55.230	55.340	54.510	55.050	44.853	813,000
2019-10-16	56.940	57.130	55.230	55.400	45.138	861,100
2019-10-15	56.610	57.340	56.200	57.130	46.548	888,500
2019-10-14	56.260	56.690	55.940	56.550	46.075	1,161,500
2019-10-11	55.770	56.980	55.770	56.210	45.798	1,086,900
2019-10-10	54.820	55.560	54.590	55.380	45.122	830,500
2019-10-09	54.560	54.930	54.230	54.830	44.674	667,900
2019-10-08	55.660	55.660	54.400	54.420	44.340	809,200
2019-10-07	55.890	56.150	55.410	55.630	45.325	684,400
2019-10-04	55.720	56.290	55.590	56.290	45.863	638,800
2019-10-03	55.500	55.850	54.820	55.790	45.456	666,300
2019-10-02	56.300	56.450	55.430	55.860	45.513	699,500
2019-10-01	56.870	57.170	55.950	56.390	45.945	1,100,600
2019-09-30	56.510	57.040	56.290	56.620	46.132	847,400
2019-09-27	56.660	56.880	56.200	56.540	46.067	532,900
2019-09-26	56.200	57.170	56.080	56.560	46.083	1,082,000
2019-09-25	55.670	56.450	55.590	56.080	45.692	869,300
2019-09-24	56.180	56.310	55.320	55.550	45.260	940,500
2019-09-23	55.650	56.340	55.250	55.970	45.602	848,200
2019-09-20	56.140	56.510	55.720	55.960	45.594	1,698,000
2019-09-19	57.100	57.100	56.080	56.150	45.749	683,900
2019-09-18	56.750	57.170	56.270	56.980	46.425	928,500
2019-09-17	57.550	57.580	56.570	56.660	46.165	769,400
2019-09-16	56.560	58.000	56.380	57.820	47.110	751,200
2019-09-13	57.380	57.700	56.600	56.830	46.303	2,088,100
2019-09-12	57.700	58.060	56.940	57.500	46.849	812,800
2019-09-11	57.190	58.000	56.570	57.970	47.232	869,400
2019-09-10	56.990	57.510	56.540	56.990	46.433	1,088,400
2019-09-09	55.790	57.110	55.720	57.100	46.523	991,500
2019-09-06	55.070	55.970	55.040	55.800	45.464	659,400
2019-09-05	54.190	55.730	54.190	55.220	44.991	707,000
2019-09-04	53.950	54.190	53.630	53.900	43.916	788,500
2019-09-03	53.350	53.530	52.630	53.360	43.476	744,100
2019-08-30	53.370	53.910	53.160	53.410	43.517	1,013,500
2019-08-29	52.750	52.850	52.030	52.620	42.873	969,900
2019-08-28	52.540	52.800	51.770	52.440	42.726	1,004,000
2019-08-27	53.650	53.650	51.660	52.580	42.840	1,119,500
2019-08-26	53.620	53.750	52.940	53.510	43.598	844,000
2019-08-23	54.450	54.560	53.020	53.220	43.362	873,200

← NewerPage 30 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.