Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	51.120	52.820	50.670	51.810	41.828	1,799,000
2019-05-28	50.520	51.140	50.470	50.620	40.868	2,009,400
2019-05-24	51.750	51.750	50.360	50.550	40.811	1,073,100
2019-05-23	51.600	51.600	50.500	51.420	41.513	1,396,600
2019-05-22	51.640	51.990	50.210	51.900	41.901	1,447,200
2019-05-21	51.960	52.200	51.520	51.980	41.966	1,917,700
2019-05-20	52.030	52.390	51.610	51.830	41.844	1,341,100
2019-05-17	52.540	53.270	52.000	52.230	42.167	1,583,400
2019-05-16	53.350	53.770	53.080	53.290	42.620	713,500
2019-05-15	52.490	53.650	52.390	53.270	42.604	998,200
2019-05-14	52.490	53.270	52.480	52.650	42.108	930,700
2019-05-13	52.990	53.550	52.220	52.490	41.980	1,073,000
2019-05-10	52.840	53.840	51.800	53.760	42.995	1,683,000
2019-05-09	53.080	54.120	53.040	53.170	42.524	1,512,300
2019-05-08	51.250	53.790	51.250	53.440	42.739	2,826,500
2019-05-07	50.300	50.530	49.640	49.980	39.972	1,440,400
2019-05-06	50.720	50.930	50.200	50.650	40.508	1,049,200
2019-05-03	51.130	51.490	50.750	51.150	40.908	813,600
2019-05-02	51.860	52.270	50.870	51.130	40.892	1,355,600
2019-05-01	52.280	53.030	52.150	52.160	41.716	1,423,700
2019-04-30	50.290	52.450	50.290	52.410	41.916	2,208,300
2019-04-29	49.150	50.430	49.100	50.120	40.084	2,056,700
2019-04-26	48.600	49.060	47.260	48.970	39.165	2,298,300
2019-04-25	50.960	50.970	48.520	48.600	38.869	3,155,400
2019-04-24	51.210	51.420	50.960	51.120	40.884	1,783,000
2019-04-23	51.480	51.980	51.250	51.250	40.988	992,900
2019-04-22	51.130	51.420	50.800	51.310	41.036	1,290,100
2019-04-18	51.810	51.860	50.900	51.130	40.892	1,253,300
2019-04-17	51.990	52.260	51.460	51.550	41.228	992,800
2019-04-16	52.490	52.940	51.710	51.740	41.380	1,386,000
2019-04-15	52.650	52.830	52.100	52.480	41.972	2,205,300
2019-04-12	52.930	53.430	52.550	52.650	42.108	1,105,500
2019-04-11	53.020	53.500	52.770	52.960	42.356	746,800
2019-04-10	53.120	53.560	52.710	52.990	42.380	931,500
2019-04-09	53.800	53.960	52.610	53.110	42.476	1,884,700
2019-04-08	53.280	53.670	53.070	53.530	42.811	1,593,000
2019-04-05	52.800	53.320	52.380	53.250	42.588	2,122,800
2019-04-04	51.950	53.450	51.950	53.220	42.564	1,455,500
2019-04-03	52.150	52.380	51.650	51.890	41.500	1,278,600
2019-04-02	52.890	53.300	52.100	52.160	41.716	1,052,500
2019-04-01	53.320	53.500	52.670	52.810	42.236	1,029,700
2019-03-29	52.420	53.220	52.380	53.070	42.444	1,248,900
2019-03-28	51.830	52.260	51.640	52.200	41.748	886,600
2019-03-27	51.590	51.890	51.140	51.810	41.436	1,311,900
2019-03-26	51.660	51.980	51.060	51.590	41.260	1,360,300
2019-03-25	51.590	52.090	51.080	51.440	41.140	2,451,900
2019-03-22	52.260	52.350	51.450	51.700	41.348	2,028,200
2019-03-21	51.460	52.530	51.390	52.290	41.820	1,346,200
2019-03-20	51.940	52.220	51.300	51.410	41.116	1,151,600
2019-03-19	52.250	52.960	51.940	52.050	41.628	1,586,000
2019-03-18	52.950	53.390	52.070	52.220	41.764	2,890,000
2019-03-15	52.100	52.920	51.940	52.860	42.276	3,472,200
2019-03-14	52.050	52.440	51.450	52.050	41.628	1,783,300
2019-03-13	52.110	52.570	51.860	52.020	41.604	2,207,500
2019-03-12	51.750	52.250	51.530	52.000	41.588	1,600,900
2019-03-11	50.430	52.000	50.250	51.640	41.300	2,452,300
2019-03-08	50.510	50.680	49.900	50.230	40.172	1,516,400
2019-03-07	50.940	51.150	50.070	50.580	40.452	4,422,900
2019-03-06	52.180	52.260	50.970	51.020	40.804	2,341,600
2019-03-05	52.850	52.930	52.190	52.200	41.748	2,270,400

← NewerPage 32 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.