Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	69.800	71.290	69.330	70.990	55.325	3,965,000
2018-06-12	69.690	70.000	69.440	69.690	54.312	736,600
2018-06-11	69.240	70.100	69.180	69.690	54.312	981,700
2018-06-08	69.090	69.600	69.090	69.170	53.907	1,064,200
2018-06-07	69.870	70.230	68.960	69.100	53.852	2,790,300
2018-06-06	70.600	70.680	69.340	70.070	54.608	1,348,900
2018-06-05	69.980	70.740	69.590	70.440	54.897	1,387,500
2018-06-04	70.160	70.410	69.610	69.990	54.546	976,000
2018-06-01	69.600	70.350	69.430	69.890	54.468	915,700
2018-05-31	70.090	70.280	68.970	69.550	54.203	1,612,100
2018-05-30	70.130	70.490	69.510	70.350	54.827	1,019,200
2018-05-29	69.850	69.960	69.240	69.660	54.289	1,068,400
2018-05-25	69.840	70.690	69.800	69.940	54.507	976,500
2018-05-24	70.140	70.510	69.420	70.100	54.632	749,400
2018-05-23	69.670	70.090	69.430	69.840	54.429	924,200
2018-05-22	70.040	70.640	69.860	69.970	54.531	827,700
2018-05-21	69.810	70.040	69.040	69.930	54.499	1,291,400
2018-05-18	70.230	70.480	69.420	69.660	54.289	1,378,400
2018-05-17	70.770	71.080	70.280	70.690	54.733	1,016,800
2018-05-16	71.010	71.240	70.310	70.590	54.656	1,130,800
2018-05-15	70.660	71.440	70.400	71.040	55.004	1,162,000
2018-05-14	71.300	71.480	70.300	71.040	55.004	1,002,400
2018-05-11	70.770	71.650	70.760	71.170	55.105	767,500
2018-05-10	70.020	71.230	69.800	70.750	54.780	1,180,000
2018-05-09	69.540	70.210	69.430	69.920	54.137	1,039,600
2018-05-08	69.450	69.970	69.110	69.520	53.827	1,470,200
2018-05-07	70.350	70.680	68.890	69.360	53.703	1,694,600
2018-05-04	70.160	71.100	69.610	70.490	54.578	2,117,400
2018-05-03	73.000	73.380	69.970	70.270	54.408	4,091,700
2018-05-02	74.300	74.690	72.770	73.290	56.746	3,115,300
2018-05-01	72.480	72.710	71.300	71.640	55.469	1,629,900
2018-04-30	73.140	73.140	72.070	72.230	55.926	966,200
2018-04-27	72.050	73.010	71.960	72.690	56.282	962,100
2018-04-26	72.530	73.050	71.920	71.970	55.724	1,501,300
2018-04-25	73.200	73.200	72.110	72.550	56.173	1,279,000
2018-04-24	73.710	73.870	72.370	72.720	56.305	1,241,200
2018-04-23	73.750	73.830	72.700	73.440	56.862	1,397,000
2018-04-20	75.760	75.990	72.590	73.730	57.087	2,525,300
2018-04-19	75.350	76.950	74.860	75.700	58.612	1,812,300
2018-04-18	74.780	74.950	74.010	74.860	57.962	1,276,400
2018-04-17	75.370	75.370	74.690	74.800	57.915	739,000
2018-04-16	75.410	75.480	74.560	75.060	58.117	901,200
2018-04-13	75.260	75.970	74.740	75.140	58.179	751,400
2018-04-12	74.540	75.290	74.110	75.050	58.109	577,400
2018-04-11	73.930	74.860	73.700	74.490	57.675	823,200
2018-04-10	75.210	75.470	73.950	74.100	57.373	1,361,500
2018-04-09	75.590	76.370	74.900	74.910	58.001	1,196,300
2018-04-06	75.070	75.880	74.900	75.590	58.527	1,423,200
2018-04-05	76.070	76.650	74.750	75.140	58.179	1,212,600
2018-04-04	73.120	75.860	73.000	75.640	58.566	2,452,800
2018-04-03	73.170	74.710	73.170	74.120	57.389	1,688,800
2018-04-02	73.590	73.750	71.600	72.580	56.197	1,178,700
2018-03-29	73.370	74.780	73.310	73.940	57.250	940,900
2018-03-28	72.970	73.540	72.400	73.060	56.568	821,500
2018-03-27	73.660	73.660	72.380	72.610	56.220	839,200
2018-03-26	73.010	73.240	71.620	73.190	56.669	1,022,000
2018-03-23	72.630	74.570	72.400	72.520	56.150	1,386,900
2018-03-22	72.440	73.690	71.940	72.050	55.786	1,483,600
2018-03-21	73.630	73.890	72.610	73.020	56.537	1,155,500
2018-03-20	72.960	74.000	72.660	73.990	57.288	961,000

← NewerPage 36 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.