Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	73.590	73.730	72.340	72.650	56.251	1,090,000
2018-03-16	74.030	74.460	72.210	73.430	56.855	2,256,100
2018-03-15	74.560	75.280	73.310	73.740	57.095	1,284,100
2018-03-14	76.000	76.210	74.050	74.240	57.482	1,030,800
2018-03-13	76.000	76.310	75.520	75.870	58.744	1,003,100
2018-03-12	75.580	76.380	75.470	75.930	58.790	1,610,100
2018-03-09	77.130	77.230	72.320	74.960	58.039	4,762,700
2018-03-08	77.410	77.750	76.600	77.010	59.627	1,267,700
2018-03-07	77.720	79.100	77.170	77.430	59.952	2,360,400
2018-03-06	79.090	79.090	76.690	77.110	59.704	2,964,600
2018-03-05	75.250	78.970	75.120	77.990	60.385	3,432,200
2018-03-02	75.220	75.780	74.340	75.170	58.202	1,710,100
2018-03-01	75.240	76.810	75.040	75.980	58.829	976,900
2018-02-28	75.290	76.690	75.290	75.430	58.403	1,507,100
2018-02-27	76.470	76.470	74.830	74.830	57.939	1,446,400
2018-02-26	76.600	76.600	75.690	75.970	58.821	856,600
2018-02-23	75.700	77.000	75.480	76.620	59.325	843,800
2018-02-22	75.390	76.680	75.150	75.590	58.527	1,368,300
2018-02-21	76.350	76.580	75.090	75.100	58.148	2,105,100
2018-02-20	78.620	78.730	75.010	76.070	58.899	2,336,000
2018-02-16	77.000	79.940	76.850	79.100	61.245	2,409,300
2018-02-15	76.240	77.540	75.180	77.190	59.766	2,700,300
2018-02-14	76.190	77.770	74.000	75.060	57.761	5,586,400
2018-02-13	79.570	79.990	78.580	79.510	61.185	1,542,000
2018-02-12	81.000	81.000	78.070	79.660	61.300	1,955,400
2018-02-09	80.460	81.450	77.700	80.750	62.139	2,232,600
2018-02-08	81.460	82.560	79.960	79.960	61.531	1,935,200
2018-02-07	82.500	83.000	81.340	81.340	62.593	1,668,200
2018-02-06	80.490	82.860	80.330	82.550	63.524	3,034,700
2018-02-05	82.500	83.200	80.890	80.890	62.247	5,299,700
2018-02-02	78.850	79.430	78.430	78.600	60.485	1,126,800
2018-02-01	79.210	82.000	78.910	79.660	61.300	1,500,800
2018-01-31	80.000	80.500	78.830	79.430	61.123	1,604,000
2018-01-30	79.980	80.500	79.400	79.950	61.524	1,408,700
2018-01-29	81.390	81.730	80.190	80.860	62.224	1,178,400
2018-01-26	80.610	82.220	80.050	81.800	62.947	2,212,000
2018-01-25	80.140	80.510	79.770	80.000	61.562	1,399,500
2018-01-24	80.700	81.610	79.370	80.030	61.585	1,712,000
2018-01-23	81.670	81.850	79.820	80.570	62.001	3,885,900
2018-01-22	79.590	82.440	78.400	82.110	63.186	8,434,300
2018-01-19	69.410	77.830	68.650	77.560	59.684	4,701,700
2018-01-18	69.950	70.260	69.440	69.640	53.590	954,100
2018-01-17	70.370	70.890	69.660	70.450	54.213	1,046,600
2018-01-16	69.520	70.980	69.410	70.180	54.005	1,172,400
2018-01-12	70.420	70.730	69.170	69.740	53.667	968,600
2018-01-11	69.680	70.760	69.360	70.440	54.205	1,044,800
2018-01-10	69.390	69.530	67.820	69.390	53.397	924,300
2018-01-09	69.220	69.960	68.870	69.630	53.582	988,100
2018-01-08	69.750	69.770	68.240	68.930	53.043	1,041,200
2018-01-05	70.500	70.990	69.550	69.940	53.821	795,500
2018-01-04	69.780	71.210	69.750	70.470	54.228	2,026,900
2018-01-03	68.380	70.210	68.060	69.450	53.444	2,124,600
2018-01-02	67.230	68.030	66.450	67.990	52.320	944,500
2017-12-29	67.300	67.920	67.080	67.080	51.620	811,300
2017-12-28	67.060	67.220	66.660	67.150	51.674	582,200
2017-12-27	67.320	67.360	66.750	66.860	51.450	477,000
2017-12-26	66.550	67.270	66.550	67.170	51.689	574,500
2017-12-22	66.900	67.430	66.550	66.740	51.358	486,800
2017-12-21	67.570	68.190	66.900	66.990	51.550	981,700
2017-12-20	67.080	67.640	66.320	67.250	51.751	1,241,300

← NewerPage 37 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.