Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	78.370	78.760	77.090	77.320	58.371	1,726,900
2017-04-04	78.430	78.870	77.860	78.250	59.073	1,873,200
2017-04-03	79.440	79.690	78.490	78.720	59.427	1,434,200
2017-03-31	79.400	79.900	79.160	79.260	59.835	1,255,700
2017-03-30	81.410	81.500	79.450	79.580	60.077	1,249,400
2017-03-29	80.750	81.720	80.500	81.520	61.541	1,943,200
2017-03-28	79.650	80.860	79.450	80.500	60.771	1,358,300
2017-03-27	80.090	80.660	79.380	79.960	60.364	1,499,600
2017-03-24	80.000	80.900	79.600	80.170	60.522	1,388,200
2017-03-23	80.710	80.940	79.980	80.080	60.454	1,073,100
2017-03-22	78.800	80.900	78.600	80.740	60.952	1,995,800
2017-03-21	79.560	79.930	78.370	78.590	59.329	1,896,400
2017-03-20	80.500	80.510	78.460	79.560	60.062	1,939,700
2017-03-17	82.170	82.200	81.310	81.840	61.783	1,823,700
2017-03-16	81.540	81.900	81.290	81.660	61.647	942,500
2017-03-15	81.560	82.260	80.880	81.560	61.571	1,325,400
2017-03-14	80.900	81.460	80.370	81.030	61.171	1,011,600
2017-03-13	81.330	81.500	80.360	80.890	61.066	1,502,300
2017-03-10	80.810	81.660	80.800	81.120	61.239	1,207,900
2017-03-09	80.520	81.160	80.210	80.890	61.066	911,900
2017-03-08	81.350	81.940	80.060	80.430	60.718	1,541,400
2017-03-07	81.240	81.740	80.670	81.420	61.466	1,291,900
2017-03-06	81.260	81.410	80.430	81.320	61.390	1,370,100
2017-03-03	80.800	81.940	80.350	81.650	61.639	1,551,400
2017-03-02	81.490	81.490	80.390	80.940	61.103	1,388,300
2017-03-01	82.250	82.660	81.510	82.070	61.956	1,582,600
2017-02-28	80.990	82.650	80.850	81.850	61.790	2,046,900
2017-02-27	81.050	81.440	80.570	81.400	61.451	1,343,200
2017-02-24	79.590	81.060	79.300	81.050	61.186	1,700,200
2017-02-23	79.510	80.640	79.150	80.050	60.432	1,813,100
2017-02-22	78.800	79.610	78.400	79.440	59.971	1,548,400
2017-02-21	77.430	78.710	77.100	78.440	59.216	1,426,200
2017-02-17	75.190	77.820	74.920	77.780	58.718	1,964,300
2017-02-16	75.420	76.530	75.360	75.370	56.899	2,161,700
2017-02-15	71.640	75.280	71.520	75.140	56.725	4,776,800
2017-02-14	68.040	68.450	67.520	68.290	51.554	1,289,400
2017-02-13	68.390	68.690	67.960	68.460	51.365	783,400
2017-02-10	68.830	68.890	68.120	68.550	51.432	792,100
2017-02-09	68.500	68.990	68.340	68.570	51.447	627,900
2017-02-08	69.360	69.500	68.200	68.500	51.395	683,700
2017-02-07	69.020	69.800	68.200	69.060	51.815	752,500
2017-02-06	69.830	69.930	69.130	69.400	52.070	535,000
2017-02-03	69.430	70.360	69.140	69.630	52.243	757,300
2017-02-02	68.800	69.390	68.320	69.090	51.838	730,900
2017-02-01	69.120	69.290	67.850	68.690	51.538	690,100
2017-01-31	68.050	69.240	67.670	69.210	51.928	990,000
2017-01-30	68.200	68.730	67.200	67.810	50.877	701,600
2017-01-27	68.310	68.920	67.880	68.660	51.515	850,700
2017-01-26	68.930	69.470	68.080	68.280	51.230	643,100
2017-01-25	68.690	69.900	68.540	69.590	52.213	829,100
2017-01-24	68.680	69.390	68.260	68.700	51.545	1,151,000
2017-01-23	68.000	68.600	67.580	68.520	51.410	651,500
2017-01-20	68.160	68.730	67.570	67.960	50.990	604,000
2017-01-19	68.990	69.160	67.920	68.000	51.020	635,900
2017-01-18	68.800	69.600	68.450	69.010	51.778	1,348,100
2017-01-17	68.860	69.070	67.800	68.490	51.387	1,089,100
2017-01-13	69.190	69.190	68.450	68.830	51.643	663,200
2017-01-12	70.540	70.600	68.930	69.080	51.830	450,400
2017-01-11	70.480	70.700	69.510	70.600	52.971	761,500
2017-01-10	70.360	70.790	69.520	70.400	52.820	776,600

← NewerPage 41 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.