Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	74.110	74.830	72.870	74.600	56.657	1,268,100
2017-06-29	74.080	74.520	73.010	73.590	55.890	880,000
2017-06-28	74.800	75.120	73.590	74.030	56.224	875,600
2017-06-27	74.320	75.510	74.210	74.320	56.444	834,400
2017-06-26	75.720	75.970	74.410	74.470	56.558	826,200
2017-06-23	75.710	76.220	74.940	75.720	57.508	1,229,300
2017-06-22	75.860	75.960	75.150	75.540	57.371	889,600
2017-06-21	76.130	76.850	75.610	75.730	57.515	1,403,000
2017-06-20	77.440	77.790	76.060	76.260	57.918	1,863,100
2017-06-19	77.310	78.510	76.800	77.800	59.087	1,368,500
2017-06-16	76.660	77.600	76.450	76.940	58.434	1,713,500
2017-06-15	77.100	77.830	76.270	77.340	58.738	1,367,500
2017-06-14	77.500	78.230	77.230	77.880	59.148	1,301,600
2017-06-13	78.360	78.410	77.030	77.690	59.004	1,563,300
2017-06-12	78.140	79.250	77.500	77.970	59.217	1,768,000
2017-06-09	81.180	81.460	78.510	79.060	60.044	1,779,100
2017-06-08	81.190	81.730	80.060	80.750	61.328	1,006,000
2017-06-07	80.000	81.360	79.300	81.330	61.768	1,594,000
2017-06-06	79.870	79.870	78.880	79.290	60.219	1,124,300
2017-06-05	80.190	80.740	79.450	80.100	60.834	1,225,200
2017-06-02	79.280	81.060	79.280	80.300	60.986	1,234,400
2017-06-01	80.400	80.960	79.230	79.340	60.257	1,642,800
2017-05-31	81.210	81.210	79.400	79.970	60.736	1,892,200
2017-05-30	81.960	82.630	80.870	80.980	61.503	1,497,700
2017-05-26	83.750	83.750	81.350	82.170	62.406	1,946,900
2017-05-25	81.920	83.660	81.440	83.220	63.204	2,995,500
2017-05-24	77.550	82.960	77.320	82.540	62.687	6,776,700
2017-05-23	70.230	82.400	69.650	81.700	62.049	9,038,800
2017-05-22	69.980	70.600	69.480	70.070	53.217	1,418,300
2017-05-19	69.640	70.250	69.360	69.680	52.920	1,316,100
2017-05-18	67.410	69.620	67.410	69.270	52.609	1,318,000
2017-05-17	68.630	70.250	67.490	69.200	52.556	1,035,700
2017-05-16	70.000	70.430	69.490	70.010	52.852	750,400
2017-05-15	70.100	70.350	69.790	70.110	52.928	836,700
2017-05-12	70.150	70.580	69.450	69.930	52.792	878,300
2017-05-11	69.820	70.570	69.550	70.150	52.958	1,011,000
2017-05-10	69.520	70.500	69.060	70.010	52.852	1,507,300
2017-05-09	70.070	70.380	69.020	69.430	52.414	1,670,700
2017-05-08	69.260	70.370	69.030	70.010	52.852	1,537,900
2017-05-05	69.760	70.360	69.010	69.530	52.490	2,208,300
2017-05-04	67.530	69.970	67.530	69.790	52.686	3,930,300
2017-05-03	68.410	70.000	66.500	67.040	50.610	5,688,000
2017-05-02	77.700	77.800	75.090	75.550	57.034	2,120,600
2017-05-01	78.940	79.190	77.700	77.980	58.869	971,600
2017-04-28	78.580	79.200	77.980	79.030	59.662	1,179,200
2017-04-27	78.230	78.690	77.820	78.490	59.254	754,400
2017-04-26	78.740	78.950	78.020	78.360	59.156	746,800
2017-04-25	78.690	78.980	77.700	78.600	59.337	944,600
2017-04-24	78.030	78.740	77.770	78.380	59.171	972,300
2017-04-21	77.360	77.850	77.330	77.460	58.476	830,700
2017-04-20	77.370	78.170	76.990	77.650	58.620	1,074,400
2017-04-19	77.830	78.150	76.820	77.010	58.137	830,100
2017-04-18	77.110	78.620	76.740	77.840	58.763	1,106,500
2017-04-17	76.400	77.070	76.390	77.030	58.152	669,400
2017-04-13	76.930	77.240	76.350	76.510	57.759	691,100
2017-04-12	77.130	77.980	76.620	77.190	58.272	1,130,700
2017-04-11	76.790	77.370	76.390	76.850	58.016	1,384,800
2017-04-10	75.950	76.680	75.590	76.630	57.850	1,400,100
2017-04-07	77.170	77.480	75.670	75.990	57.367	1,732,700
2017-04-06	75.280	77.110	75.010	77.050	58.167	2,304,100

← NewerPage 40 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.