Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	67.050	67.180	66.370	66.910	51.489	1,099,200
2017-12-18	67.710	68.970	66.950	67.030	51.581	1,051,100
2017-12-15	66.330	67.970	66.130	67.690	52.089	1,802,400
2017-12-14	66.770	67.350	66.110	66.120	50.881	1,521,400
2017-12-13	68.570	69.000	66.110	66.220	50.958	2,731,000
2017-12-12	69.870	70.670	68.620	68.680	52.851	1,620,300
2017-12-11	70.060	70.480	69.390	69.670	53.613	1,307,000
2017-12-08	69.120	70.460	68.990	69.790	53.705	2,153,400
2017-12-07	69.500	70.600	68.550	69.210	53.259	2,628,400
2017-12-06	66.070	69.010	66.070	68.330	52.582	2,182,500
2017-12-05	67.690	67.740	66.040	66.060	50.835	1,449,700
2017-12-04	67.250	68.040	66.690	67.490	51.935	844,900
2017-12-01	66.850	67.720	66.240	67.140	51.666	890,800
2017-11-30	66.600	68.250	66.600	66.910	51.489	1,938,000
2017-11-29	65.720	67.310	65.720	66.420	51.112	1,273,000
2017-11-28	65.250	65.840	65.110	65.450	50.365	1,907,600
2017-11-27	65.490	65.580	64.740	65.160	50.142	966,100
2017-11-24	65.760	65.940	65.100	65.250	50.212	248,400
2017-11-22	65.210	65.760	64.890	65.480	50.388	1,213,500
2017-11-21	65.560	65.950	65.130	65.300	50.250	913,800
2017-11-20	65.280	65.870	64.790	65.300	50.250	1,232,100
2017-11-17	64.980	65.870	64.410	65.500	50.404	979,200
2017-11-16	65.110	65.890	63.870	65.630	50.150	1,592,400
2017-11-15	65.820	65.880	65.030	65.150	49.783	1,547,900
2017-11-14	65.970	67.150	65.860	66.220	50.601	938,100
2017-11-13	67.000	67.250	65.850	66.310	50.670	1,590,300
2017-11-10	67.390	67.780	67.030	67.150	51.311	1,019,900
2017-11-09	67.720	68.340	67.460	67.600	51.655	1,275,900
2017-11-08	67.500	68.060	67.050	67.890	51.877	1,110,600
2017-11-07	67.600	68.470	67.260	67.430	51.525	1,260,600
2017-11-06	67.720	67.990	67.410	67.640	51.686	851,600
2017-11-03	69.230	69.410	67.160	67.860	51.854	1,836,000
2017-11-02	69.500	70.900	68.780	69.130	52.824	1,985,800
2017-11-01	70.480	71.750	69.240	69.560	53.153	1,995,300
2017-10-31	68.170	69.080	68.010	68.780	52.557	1,532,100
2017-10-30	69.680	69.860	69.080	69.270	52.931	611,500
2017-10-27	69.710	70.000	69.280	69.820	53.352	619,200
2017-10-26	70.350	70.700	69.860	69.960	53.459	614,300
2017-10-25	70.390	70.750	69.360	70.020	53.504	623,900
2017-10-24	70.950	71.290	70.590	70.730	54.047	624,900
2017-10-23	70.880	71.540	70.820	71.120	54.345	586,800
2017-10-20	70.830	71.220	70.330	71.170	54.383	701,300
2017-10-19	70.340	71.100	70.090	70.830	54.123	617,400
2017-10-18	71.140	71.410	70.370	70.440	53.825	892,900
2017-10-17	70.780	71.520	70.490	71.210	54.414	802,200
2017-10-16	72.000	72.500	70.110	70.780	54.085	2,195,300
2017-10-13	68.430	74.040	67.940	72.490	55.392	5,702,600
2017-10-12	67.530	67.870	67.360	67.850	51.846	973,000
2017-10-11	67.990	68.290	67.340	67.740	51.762	781,800
2017-10-10	67.460	67.930	67.330	67.840	51.839	1,208,200
2017-10-09	68.500	68.750	67.150	67.180	51.334	1,134,000
2017-10-06	69.680	69.720	68.330	68.720	52.511	1,042,300
2017-10-05	69.610	69.900	69.530	69.800	53.336	688,500
2017-10-04	68.940	69.930	68.870	69.510	53.115	1,074,800
2017-10-03	70.190	70.350	69.220	69.320	52.970	1,148,200
2017-10-02	69.770	70.540	69.590	69.920	53.428	1,062,400
2017-09-29	69.550	69.720	69.020	69.460	53.077	1,033,500
2017-09-28	70.500	71.250	69.470	69.540	53.138	1,108,800
2017-09-27	71.590	71.630	70.650	70.780	54.085	890,900
2017-09-26	71.720	71.960	71.220	71.470	54.612	505,600

← NewerPage 38 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.