Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	59.600	59.600	57.580	59.330	47.002	1,785,600
2018-11-30	57.830	58.170	56.800	57.070	45.211	2,157,900
2018-11-29	58.500	58.850	57.780	57.960	45.916	1,003,100
2018-11-28	58.430	58.750	57.630	58.630	46.447	655,800
2018-11-27	58.460	58.990	57.800	58.300	46.186	876,200
2018-11-26	57.520	58.660	57.510	58.470	46.320	1,122,300
2018-11-23	58.250	58.250	57.160	57.510	45.560	496,400
2018-11-21	58.210	58.910	58.180	58.230	46.130	1,161,100
2018-11-20	58.470	58.860	57.830	58.030	45.972	1,304,400
2018-11-19	58.440	58.820	58.110	58.410	46.273	1,119,100
2018-11-16	58.290	59.230	58.090	58.410	46.273	1,791,700
2018-11-15	60.000	60.260	58.830	59.010	46.352	1,933,600
2018-11-14	61.520	61.660	59.560	60.090	47.200	1,627,400
2018-11-13	62.370	62.980	61.510	61.730	48.489	1,110,900
2018-11-12	63.560	63.760	61.890	62.090	48.771	777,800
2018-11-09	62.380	63.500	62.200	63.270	49.698	957,700
2018-11-08	63.270	63.400	62.400	62.480	49.078	1,672,500
2018-11-07	63.550	64.180	62.680	62.750	49.290	2,156,000
2018-11-06	63.070	63.630	62.270	63.330	49.745	1,801,100
2018-11-05	62.500	63.280	61.890	62.000	48.701	1,982,400
2018-11-02	62.740	63.750	62.110	62.500	49.093	1,811,200
2018-11-01	61.820	63.390	61.260	62.570	49.148	2,532,600
2018-10-31	68.360	68.750	61.330	61.800	48.544	7,275,400
2018-10-30	65.660	69.300	65.090	68.020	53.429	2,525,700
2018-10-29	65.290	66.780	65.180	65.770	51.662	964,100
2018-10-26	65.580	66.080	64.580	65.230	51.238	1,317,000
2018-10-25	65.620	66.590	65.300	66.120	51.937	853,700
2018-10-24	66.750	67.520	65.550	65.640	51.560	634,900
2018-10-23	66.150	67.250	65.330	66.900	52.550	1,281,300
2018-10-22	67.590	67.860	66.280	66.840	52.503	702,800
2018-10-19	67.600	68.000	67.200	67.430	52.966	995,000
2018-10-18	68.510	68.510	66.790	67.310	52.872	1,618,300
2018-10-17	68.520	68.660	67.540	68.620	53.901	800,400
2018-10-16	68.500	69.290	67.750	68.790	54.034	979,200
2018-10-15	67.230	68.600	67.140	68.020	53.429	915,800
2018-10-12	67.250	67.570	66.410	67.210	52.793	1,050,700
2018-10-11	67.440	67.600	65.730	66.610	52.322	1,875,200
2018-10-10	69.720	69.940	67.420	67.450	52.982	1,746,200
2018-10-09	70.510	70.890	69.750	69.910	54.914	1,718,500
2018-10-08	69.360	72.350	69.000	70.770	55.590	2,521,300
2018-10-05	68.550	69.340	68.430	68.930	54.144	2,269,900
2018-10-04	68.730	68.980	67.830	68.390	53.720	1,327,500
2018-10-03	69.310	70.060	68.780	68.810	54.050	1,406,600
2018-10-02	67.490	69.140	67.490	69.060	54.246	1,149,100
2018-10-01	68.890	68.890	67.450	67.610	53.107	1,161,600
2018-09-28	68.330	69.150	67.660	68.710	53.971	2,322,700
2018-09-27	67.310	69.060	67.030	68.540	53.838	2,786,600
2018-09-26	66.700	67.960	66.410	67.400	52.942	2,001,200
2018-09-25	67.210	67.650	66.370	66.630	52.338	2,088,600
2018-09-24	66.790	67.300	66.100	66.230	52.023	1,312,300
2018-09-21	66.080	66.990	65.730	66.730	52.416	2,484,000
2018-09-20	65.250	66.400	65.250	66.180	51.984	1,593,300
2018-09-19	65.360	65.450	65.050	65.240	51.246	1,040,900
2018-09-18	64.450	65.000	64.080	64.800	50.900	576,700
2018-09-17	64.080	65.170	63.730	64.610	50.751	1,294,200
2018-09-14	64.460	64.560	63.830	64.330	50.531	1,137,300
2018-09-13	63.790	64.460	63.480	63.680	50.020	770,800
2018-09-12	63.380	64.460	63.380	63.610	49.965	1,036,700
2018-09-11	62.590	63.810	61.990	63.260	49.690	1,684,000
2018-09-10	64.010	64.420	62.880	62.960	49.455	1,232,300

← NewerPage 34 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.