Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	54.590	55.100	54.220	54.900	44.731	775,000
2019-08-21	54.070	54.820	53.380	54.700	44.568	918,500
2019-08-20	54.790	54.790	53.870	53.900	43.916	951,400
2019-08-19	54.780	55.100	53.010	55.010	44.820	775,300
2019-08-16	54.080	54.920	53.580	54.870	44.299	824,500
2019-08-15	53.500	53.970	53.010	53.820	43.451	902,200
2019-08-14	52.980	53.700	52.330	53.340	43.064	1,182,900
2019-08-13	53.300	55.020	53.190	53.470	43.169	1,400,500
2019-08-12	56.660	56.820	53.260	53.360	43.080	1,461,000
2019-08-09	57.710	57.830	56.870	57.220	46.196	693,300
2019-08-08	56.540	58.120	56.270	58.100	46.906	1,587,600
2019-08-07	55.590	56.330	54.880	56.270	45.429	879,500
2019-08-06	55.590	56.400	55.000	56.070	45.268	1,271,000
2019-08-05	56.600	56.660	55.170	55.300	44.646	1,268,500
2019-08-02	57.800	57.900	56.490	57.190	46.172	898,200
2019-08-01	58.740	59.650	57.790	57.920	46.761	1,750,900
2019-07-31	58.210	59.370	57.900	58.430	47.173	2,253,700
2019-07-30	56.450	56.790	56.050	56.360	45.502	1,476,000
2019-07-29	56.910	57.250	55.860	56.580	45.679	1,061,800
2019-07-26	56.850	57.050	56.360	56.930	45.962	974,600
2019-07-25	56.830	57.230	56.350	56.630	45.720	1,016,300
2019-07-24	56.690	57.070	56.200	56.870	45.913	791,400
2019-07-23	56.580	57.180	56.540	56.970	45.994	863,900
2019-07-22	57.050	57.240	56.040	56.340	45.486	1,312,800
2019-07-19	55.980	56.210	55.390	55.570	44.864	671,100
2019-07-18	55.610	56.190	55.290	55.830	45.074	610,700
2019-07-17	55.940	55.970	55.120	55.670	44.945	666,400
2019-07-16	56.580	56.640	55.460	55.840	45.082	685,200
2019-07-15	57.000	57.060	56.460	56.780	45.841	633,100
2019-07-12	56.650	57.430	56.610	56.860	45.905	789,800
2019-07-11	57.400	57.760	56.470	56.550	45.655	506,600
2019-07-10	57.450	57.830	57.180	57.190	46.172	1,214,700
2019-07-09	56.870	57.500	56.560	57.290	46.253	738,000
2019-07-08	56.590	57.240	56.280	56.970	45.994	633,300
2019-07-05	56.570	56.830	56.030	56.610	45.704	434,000
2019-07-03	56.770	57.090	56.590	56.730	45.800	373,900
2019-07-02	56.550	57.150	56.310	56.410	45.542	783,600
2019-07-01	56.280	56.810	56.070	56.290	45.445	861,800
2019-06-28	55.270	56.250	55.040	55.710	44.977	1,590,500
2019-06-27	55.310	55.620	54.860	55.100	44.484	1,082,500
2019-06-26	55.860	56.240	55.560	55.630	44.912	651,700
2019-06-25	57.410	57.480	55.750	55.880	45.114	1,934,700
2019-06-24	57.530	57.620	56.960	57.490	46.414	982,500
2019-06-21	57.490	57.820	56.790	57.550	46.462	2,591,800
2019-06-20	57.700	57.840	57.180	57.610	46.511	1,328,000
2019-06-19	58.140	58.190	57.160	57.360	46.309	3,198,500
2019-06-18	57.720	58.130	57.600	57.980	46.810	2,046,000
2019-06-17	57.970	58.100	57.280	57.510	46.430	1,182,700
2019-06-14	57.490	58.090	57.280	57.860	46.713	1,059,100
2019-06-13	57.400	57.950	56.980	57.500	46.422	621,700
2019-06-12	56.330	57.330	56.240	57.100	46.099	1,713,200
2019-06-11	56.480	56.650	55.740	56.200	45.373	1,423,700
2019-06-10	55.220	56.520	55.070	56.400	45.534	2,316,800
2019-06-07	55.350	55.390	54.700	55.150	44.525	2,378,800
2019-06-06	54.670	55.240	54.120	55.100	44.484	1,095,300
2019-06-05	54.580	55.010	53.650	54.530	44.024	922,100
2019-06-04	54.820	55.250	54.370	54.750	44.202	1,156,900
2019-06-03	52.290	54.650	51.910	54.600	44.081	1,952,500
2019-05-31	50.830	52.360	50.830	52.290	42.216	1,756,800
2019-05-30	52.170	52.420	51.090	51.180	41.320	1,267,800

← NewerPage 31 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.