Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	63.260	63.760	62.350	63.700	50.036	1,435,700
2018-09-06	63.800	64.250	62.950	63.290	49.714	984,500
2018-09-05	63.610	64.160	63.530	63.990	50.264	992,100
2018-09-04	64.740	64.970	63.550	63.710	50.044	1,196,000
2018-08-31	64.470	65.240	64.470	64.980	51.041	1,752,400
2018-08-30	65.310	65.450	64.310	64.660	50.790	1,443,000
2018-08-29	64.590	65.450	64.550	65.320	51.309	1,566,500
2018-08-28	64.400	64.910	64.370	64.750	50.861	1,300,800
2018-08-27	64.160	64.990	64.160	64.700	50.822	1,163,500
2018-08-24	62.990	64.450	62.780	64.180	50.413	1,424,900
2018-08-23	62.770	62.910	62.500	62.700	49.251	1,110,200
2018-08-22	63.800	64.240	62.930	63.000	49.486	993,600
2018-08-21	63.370	64.290	63.260	63.880	50.177	1,360,400
2018-08-20	63.140	64.090	63.050	63.820	49.738	1,572,400
2018-08-17	62.450	63.210	62.220	63.040	49.130	1,488,300
2018-08-16	62.020	63.100	61.980	62.620	48.802	1,288,900
2018-08-15	62.000	62.000	61.280	61.790	48.156	1,419,700
2018-08-14	61.910	62.120	61.410	61.950	48.280	1,355,800
2018-08-13	63.190	63.260	61.400	61.620	48.023	3,092,500
2018-08-10	64.980	65.160	63.030	63.390	49.402	1,809,800
2018-08-09	65.710	65.910	64.920	65.190	50.805	1,092,900
2018-08-08	66.760	66.910	65.710	65.800	51.281	1,000,400
2018-08-07	66.100	67.510	66.100	66.710	51.990	1,370,300
2018-08-06	66.080	66.480	66.000	66.230	51.616	640,300
2018-08-03	66.260	66.600	65.990	66.090	51.507	864,000
2018-08-02	66.260	66.420	65.170	66.360	51.717	2,019,700
2018-08-01	68.050	68.260	65.940	66.000	51.437	3,672,500
2018-07-31	69.070	69.500	68.660	69.130	53.876	1,368,900
2018-07-30	67.970	68.360	67.840	68.170	53.128	833,300
2018-07-27	68.560	68.640	67.860	68.010	53.003	600,600
2018-07-26	67.950	69.060	67.850	68.480	53.369	890,100
2018-07-25	67.780	68.410	67.320	68.090	53.065	1,193,600
2018-07-24	67.750	68.700	67.680	67.800	52.839	1,822,100
2018-07-23	67.910	68.310	67.580	67.660	52.730	1,097,300
2018-07-20	67.840	68.100	67.420	68.030	53.019	807,300
2018-07-19	68.530	68.980	67.900	67.970	52.972	736,500
2018-07-18	68.570	68.950	68.250	68.410	53.315	650,400
2018-07-17	67.960	68.780	67.790	68.740	53.572	1,029,400
2018-07-16	68.500	68.700	67.360	67.660	52.730	1,119,000
2018-07-13	69.000	69.080	68.090	68.470	53.362	1,181,300
2018-07-12	69.920	70.180	68.730	68.850	53.658	1,154,900
2018-07-11	70.240	70.900	69.610	69.760	54.367	1,198,600
2018-07-10	69.560	70.480	69.560	70.200	54.710	1,227,000
2018-07-09	70.050	70.240	69.410	69.460	54.133	1,030,100
2018-07-06	69.550	70.210	69.170	69.780	54.382	1,191,600
2018-07-05	68.100	69.480	67.730	69.400	54.086	2,264,200
2018-07-03	69.340	69.340	67.680	68.000	52.995	1,912,800
2018-07-02	69.640	69.710	69.090	69.330	54.032	1,032,300
2018-06-29	69.640	70.420	69.240	69.710	54.328	1,094,000
2018-06-28	69.870	70.060	68.910	69.600	54.242	1,194,500
2018-06-27	70.920	71.000	69.950	70.070	54.608	1,374,600
2018-06-26	71.160	72.190	70.860	70.920	55.271	1,385,100
2018-06-25	71.400	72.280	71.130	71.250	55.528	1,858,500
2018-06-22	71.370	71.660	71.090	71.520	55.738	1,257,200
2018-06-21	71.000	71.580	70.510	71.050	55.372	1,631,000
2018-06-20	71.760	71.900	70.130	70.270	54.764	1,868,800
2018-06-19	70.890	73.130	70.800	71.860	56.003	2,334,700
2018-06-18	69.540	71.440	69.540	71.080	55.396	1,392,100
2018-06-15	70.040	70.230	68.430	70.080	54.616	2,487,600
2018-06-14	71.250	71.600	70.250	70.550	54.983	1,772,900

← NewerPage 35 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.