Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	79.400	80.670	79.140	80.330	56.725	734,500
2013-12-03	80.330	80.330	79.580	79.710	56.287	687,700
2013-12-02	80.440	80.810	79.460	80.380	56.760	697,000
2013-11-29	80.500	80.810	79.930	80.120	56.577	225,400
2013-11-27	80.730	80.940	80.390	80.530	56.866	502,400
2013-11-26	80.450	80.870	80.210	80.650	56.951	699,500
2013-11-25	80.970	80.990	80.300	80.350	56.739	632,700
2013-11-22	79.980	80.920	79.680	80.720	57.000	620,200
2013-11-21	79.850	80.310	79.680	79.910	56.428	679,700
2013-11-20	80.140	80.760	79.680	79.820	56.365	683,400
2013-11-19	81.570	81.570	80.090	80.270	56.682	1,048,700
2013-11-18	82.100	82.180	80.860	81.450	57.516	1,382,800
2013-11-15	82.230	82.390	81.700	81.940	57.862	570,100
2013-11-14	81.990	82.450	81.660	82.170	58.024	1,081,700
2013-11-13	81.760	82.520	81.520	82.420	57.989	872,900
2013-11-12	81.200	82.430	81.030	82.240	57.862	827,600
2013-11-11	81.060	81.750	81.040	81.430	57.292	625,100
2013-11-08	80.780	81.150	80.460	80.920	56.933	957,000
2013-11-07	81.860	81.990	80.710	80.780	56.835	1,250,000
2013-11-06	82.060	82.290	81.300	82.000	57.693	831,900
2013-11-05	82.370	82.570	81.840	82.040	57.721	753,900
2013-11-04	82.410	82.910	82.410	82.860	58.298	864,400
2013-11-01	81.820	82.620	81.820	82.440	58.003	726,200
2013-10-31	82.370	82.610	81.790	82.130	57.785	934,600
2013-10-30	82.940	83.140	81.930	82.230	57.855	754,600
2013-10-29	82.980	83.420	82.670	82.960	58.369	941,400
2013-10-28	82.820	83.400	82.400	83.110	58.474	1,342,200
2013-10-25	80.290	82.670	79.900	82.390	57.968	2,049,900
2013-10-24	80.590	81.800	79.460	80.110	56.364	1,898,500
2013-10-23	80.670	81.380	80.040	80.980	56.976	1,374,500
2013-10-22	77.890	81.000	77.690	80.630	56.729	2,001,100
2013-10-21	81.600	82.040	81.170	81.310	57.208	1,493,800
2013-10-18	80.920	81.340	80.230	80.790	56.842	973,400
2013-10-17	79.210	81.040	79.210	81.030	57.011	885,800
2013-10-16	79.000	79.720	78.600	79.580	55.991	901,100
2013-10-15	78.260	78.850	78.090	78.670	55.350	420,200
2013-10-14	78.320	78.790	78.250	78.590	55.294	284,300
2013-10-11	78.360	79.000	78.300	78.860	55.484	485,100
2013-10-10	78.330	78.850	78.120	78.410	55.167	421,200
2013-10-09	78.030	78.950	77.490	77.720	54.682	795,100
2013-10-08	78.280	78.910	78.030	78.500	55.231	793,900
2013-10-07	77.780	78.650	77.630	78.310	55.097	700,200
2013-10-04	77.380	78.890	77.350	78.260	55.062	646,000
2013-10-03	77.450	77.850	76.700	77.640	54.626	831,200
2013-10-02	76.280	77.800	75.620	77.770	54.717	837,300
2013-10-01	75.740	76.350	75.320	76.110	53.549	619,400
2013-09-30	75.600	76.010	75.410	75.910	53.409	715,100
2013-09-27	76.290	76.460	75.570	76.210	53.620	1,286,800
2013-09-26	77.260	78.040	76.620	76.650	53.929	787,500
2013-09-25	77.490	77.550	76.930	77.290	54.379	418,600
2013-09-24	77.260	77.970	77.260	77.340	54.415	583,000
2013-09-23	77.860	78.190	77.190	77.360	54.429	631,300
2013-09-20	78.040	78.950	77.950	78.100	54.949	1,008,600
2013-09-19	79.350	79.390	78.280	78.440	55.189	437,200
2013-09-18	78.840	79.350	78.380	79.150	55.688	618,600
2013-09-17	78.550	79.160	78.450	79.100	55.653	579,500
2013-09-16	78.310	79.000	78.310	78.550	55.266	653,000
2013-09-13	76.940	77.980	76.550	77.880	54.795	533,800
2013-09-12	77.320	77.440	76.850	77.200	54.316	357,800
2013-09-11	76.420	77.290	75.990	77.280	54.372	607,500

← NewerPage 55 of 79 · 4,733 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.