Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	53.010	53.360	52.340	52.810	42.236	1,546,100
2019-03-01	53.140	53.490	52.290	53.000	42.388	1,348,500
2019-02-28	53.090	53.340	52.730	53.080	42.452	2,491,500
2019-02-27	52.770	53.300	52.340	53.030	42.412	2,438,600
2019-02-26	53.590	53.750	52.630	52.860	42.276	2,788,800
2019-02-25	52.000	54.040	51.850	53.430	42.731	3,167,000
2019-02-22	53.110	54.000	51.640	51.770	41.404	3,147,500
2019-02-21	51.450	54.000	48.890	53.480	42.771	5,792,300
2019-02-20	52.760	53.290	52.580	52.700	42.148	2,009,400
2019-02-19	52.450	52.920	52.130	52.650	42.108	1,103,700
2019-02-15	52.730	53.210	52.260	52.310	41.836	1,135,700
2019-02-14	53.170	53.220	52.640	52.910	41.916	659,400
2019-02-13	52.690	53.560	52.540	53.170	42.122	1,024,600
2019-02-12	52.760	53.090	52.310	52.690	41.741	1,391,300
2019-02-11	52.810	52.990	52.340	52.340	41.464	1,121,600
2019-02-08	53.550	53.990	52.840	53.030	42.011	644,000
2019-02-07	53.800	54.020	53.110	53.610	42.470	772,600
2019-02-06	53.850	54.260	53.640	54.230	42.961	448,500
2019-02-05	53.970	54.630	53.640	53.990	42.771	962,400
2019-02-04	54.960	54.960	53.580	54.110	42.866	966,400
2019-02-01	55.250	55.340	54.420	54.960	43.540	656,800
2019-01-31	54.430	55.110	54.350	55.070	43.627	1,118,400
2019-01-30	53.930	54.680	53.710	54.410	43.104	943,400
2019-01-29	53.860	54.110	53.430	53.710	42.549	910,400
2019-01-28	53.070	54.020	52.650	53.930	42.724	1,531,700
2019-01-25	53.100	53.550	53.050	53.290	42.217	1,243,200
2019-01-24	52.380	53.830	52.330	53.090	42.058	2,129,500
2019-01-23	51.920	52.670	51.260	52.670	41.726	2,112,700
2019-01-22	52.050	53.090	51.200	51.890	41.108	2,453,900
2019-01-18	52.530	53.770	52.330	53.030	42.011	2,104,300
2019-01-17	52.840	52.840	51.240	52.340	41.464	2,446,700
2019-01-16	53.350	54.060	51.720	52.370	41.488	4,166,500
2019-01-15	54.650	54.650	52.920	53.230	42.169	2,250,600
2019-01-14	55.500	55.660	54.450	54.560	43.223	1,228,000
2019-01-11	56.350	56.640	55.670	55.720	44.142	1,089,100
2019-01-10	57.080	57.340	56.100	56.670	44.894	1,235,000
2019-01-09	55.830	57.340	55.700	57.050	45.195	2,340,500
2019-01-08	55.510	56.120	55.080	55.730	44.150	1,247,000
2019-01-07	54.760	56.320	54.750	55.350	43.849	2,636,400
2019-01-04	53.950	54.970	53.530	54.890	43.484	1,011,600
2019-01-03	53.380	54.030	52.280	53.410	42.312	1,257,400
2019-01-02	53.170	54.620	52.800	53.430	42.328	1,171,500
2018-12-31	53.050	53.460	52.020	53.440	42.336	1,212,400
2018-12-28	53.320	53.840	52.610	53.000	41.987	930,600
2018-12-27	52.970	53.310	51.790	53.290	42.217	1,055,400
2018-12-26	52.170	53.620	51.130	53.500	42.383	1,505,400
2018-12-24	53.030	53.030	51.450	52.060	41.242	764,500
2018-12-21	54.390	55.330	53.280	53.350	42.264	1,730,800
2018-12-20	56.140	56.230	53.650	54.250	42.977	1,795,500
2018-12-19	57.170	57.790	56.360	56.570	44.815	1,567,700
2018-12-18	58.000	58.490	56.720	56.790	44.989	1,292,500
2018-12-17	58.610	58.910	57.660	57.890	45.861	1,040,400
2018-12-14	58.730	60.200	58.320	58.830	46.606	918,400
2018-12-13	59.750	60.120	58.730	59.080	46.804	1,185,400
2018-12-12	58.880	60.650	58.530	59.630	47.239	1,717,000
2018-12-11	60.000	60.480	58.190	58.470	46.320	1,685,700
2018-12-10	61.430	62.920	59.170	59.640	47.247	3,670,400
2018-12-07	58.430	59.910	57.630	59.470	47.113	2,157,600
2018-12-06	57.880	58.690	56.140	58.670	46.479	1,629,800
2018-12-04	59.310	59.490	57.380	58.040	45.980	2,740,500

← NewerPage 33 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.