Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	71.720	71.960	71.220	71.470	54.612	505,600
2017-09-25	71.350	71.730	71.110	71.480	54.620	563,300
2017-09-22	71.480	71.940	71.070	71.280	54.467	637,700
2017-09-21	71.400	71.940	71.130	71.380	54.544	576,200
2017-09-20	72.250	72.410	71.350	71.470	54.612	1,011,600
2017-09-19	72.750	72.980	72.240	72.480	55.384	887,900
2017-09-18	72.770	73.350	72.660	72.840	55.659	871,200
2017-09-15	73.010	73.780	72.070	72.530	55.422	1,729,000
2017-09-14	72.290	73.000	72.290	72.830	55.652	949,900
2017-09-13	72.120	73.030	71.580	72.290	55.239	1,423,400
2017-09-12	72.890	73.120	69.940	71.440	54.590	3,223,100
2017-09-11	75.140	76.300	74.940	75.750	57.883	807,400
2017-09-08	75.610	75.760	74.740	74.820	57.172	690,500
2017-09-07	75.720	76.040	74.890	75.640	57.799	555,300
2017-09-06	75.810	75.940	75.360	75.600	57.768	628,600
2017-09-05	76.050	76.370	75.430	75.680	57.829	597,700
2017-09-01	75.210	76.230	74.300	76.200	58.227	894,300
2017-08-31	74.200	75.020	73.000	74.630	57.027	1,524,900
2017-08-30	74.570	75.010	73.970	74.050	56.584	535,900
2017-08-29	74.460	75.020	73.620	74.200	56.699	1,078,600
2017-08-28	75.900	76.160	74.490	74.580	56.989	835,500
2017-08-25	75.730	76.000	75.390	75.530	57.715	434,200
2017-08-24	75.470	75.540	74.920	75.470	57.669	692,600
2017-08-23	75.950	76.400	75.270	75.480	57.677	815,000
2017-08-22	75.180	76.040	74.900	76.020	58.089	1,110,400
2017-08-21	75.000	75.190	74.330	75.090	57.379	509,400
2017-08-18	74.920	75.290	74.570	74.950	57.272	990,500
2017-08-17	77.220	77.320	75.430	75.550	57.379	753,900
2017-08-16	77.160	77.970	77.090	77.160	58.601	586,300
2017-08-15	77.640	77.780	77.160	77.160	58.601	469,700
2017-08-14	77.700	78.350	77.140	77.220	58.647	803,800
2017-08-11	77.400	77.740	77.200	77.270	58.685	676,400
2017-08-10	76.730	78.570	76.450	77.960	59.209	1,476,600
2017-08-09	76.500	76.960	75.710	76.930	58.427	902,200
2017-08-08	77.290	77.610	76.310	76.980	58.465	1,118,700
2017-08-07	76.520	77.520	75.970	77.260	58.677	1,482,000
2017-08-04	76.260	76.510	75.660	76.340	57.979	767,300
2017-08-03	77.000	77.840	75.550	75.960	57.690	1,135,800
2017-08-02	80.560	81.500	76.520	77.480	58.844	1,582,100
2017-08-01	78.730	79.340	76.950	78.060	59.285	1,387,900
2017-07-31	80.100	80.100	78.080	78.390	59.536	1,097,700
2017-07-28	79.290	79.950	78.870	79.850	60.644	462,300
2017-07-27	80.000	80.000	78.620	79.240	60.181	636,400
2017-07-26	80.760	80.760	79.600	79.710	60.538	623,800
2017-07-25	80.630	81.000	79.640	80.590	61.206	810,500
2017-07-24	79.610	80.500	79.450	80.130	60.857	806,500
2017-07-21	79.540	79.940	78.050	79.630	60.477	904,500
2017-07-20	78.680	79.880	77.120	79.580	60.439	1,615,800
2017-07-19	78.380	79.300	77.670	78.690	59.763	703,200
2017-07-18	78.200	78.690	77.930	78.190	59.384	800,900
2017-07-17	78.500	78.910	78.030	78.690	59.763	790,100
2017-07-14	78.580	78.760	77.880	78.380	59.528	901,300
2017-07-13	77.150	78.670	76.530	78.370	59.520	938,700
2017-07-12	75.950	76.900	75.310	76.770	58.305	1,343,900
2017-07-11	76.030	76.460	75.390	75.510	57.348	827,800
2017-07-10	77.050	77.500	76.310	76.470	58.077	697,200
2017-07-07	75.850	77.270	75.370	76.840	58.358	789,500
2017-07-06	76.510	76.910	75.060	75.410	57.272	1,260,000
2017-07-05	75.680	77.670	75.680	77.090	58.548	1,183,900
2017-07-03	74.950	76.210	74.680	75.870	57.622	617,100

← NewerPage 39 of 79 · 4,732 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.