Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	77.400	77.550	76.260	76.550	53.859	985,000
2013-09-09	76.840	77.260	76.430	77.070	54.225	441,800
2013-09-06	76.650	77.350	76.400	76.400	53.753	530,200
2013-09-05	76.150	76.650	75.590	76.590	53.887	427,800
2013-09-04	76.250	76.500	75.510	76.270	53.662	551,300
2013-09-03	76.150	76.860	76.050	76.310	53.690	594,600
2013-08-30	75.450	75.860	75.230	75.780	53.317	376,700
2013-08-29	74.700	75.670	74.700	75.260	52.951	448,400
2013-08-28	75.380	75.790	74.800	74.860	52.670	642,900
2013-08-27	74.990	76.090	74.910	75.580	53.176	526,800
2013-08-26	77.070	77.150	75.300	75.420	53.064	942,700
2013-08-23	76.500	77.380	76.350	76.710	53.971	420,300
2013-08-22	76.590	77.100	76.180	76.530	53.845	465,700
2013-08-21	75.660	76.170	75.620	75.810	53.338	564,300
2013-08-20	75.530	76.210	75.420	75.830	53.352	633,200
2013-08-19	76.010	76.810	75.670	75.690	53.254	567,200
2013-08-16	76.000	76.660	75.350	76.260	53.655	590,100
2013-08-15	78.000	78.830	76.220	76.260	53.444	920,600
2013-08-14	77.740	78.750	77.740	78.230	54.824	647,200
2013-08-13	77.150	78.150	77.140	77.860	54.565	620,900
2013-08-12	77.050	77.550	76.860	77.210	54.110	472,000
2013-08-09	77.050	77.600	76.840	77.130	54.053	749,800
2013-08-08	77.080	77.720	76.180	77.300	54.173	627,800
2013-08-07	76.490	77.110	76.190	76.970	53.941	621,000
2013-08-06	76.690	77.130	76.080	76.450	53.577	727,200
2013-08-05	76.720	76.840	76.350	76.770	53.801	449,600
2013-08-02	76.600	76.680	75.940	76.680	53.738	437,300
2013-08-01	76.390	76.960	76.090	76.510	53.619	668,900
2013-07-31	76.700	77.450	76.010	76.010	53.269	1,013,800
2013-07-30	74.690	76.690	74.690	76.430	53.563	1,313,000
2013-07-29	74.770	75.520	74.660	74.790	52.414	654,300
2013-07-26	74.270	75.640	73.770	74.760	52.393	1,414,000
2013-07-25	69.540	74.620	68.420	74.530	52.231	2,501,100
2013-07-24	73.650	74.390	73.270	74.220	52.014	965,300
2013-07-23	73.870	73.970	73.490	73.550	51.545	499,900
2013-07-22	73.830	73.950	73.520	73.650	51.615	756,800
2013-07-19	73.460	73.990	73.080	73.680	51.636	473,000
2013-07-18	73.520	73.830	73.370	73.740	51.678	442,600
2013-07-17	73.410	73.870	73.250	73.360	51.411	603,100
2013-07-16	73.700	73.890	72.940	73.450	51.474	617,700
2013-07-15	74.150	74.430	73.420	73.680	51.636	765,800
2013-07-12	74.220	74.300	73.610	74.230	52.021	510,300
2013-07-11	74.100	74.740	73.940	74.220	52.014	867,700
2013-07-10	73.720	74.240	73.110	74.110	51.937	666,500
2013-07-09	72.780	74.250	72.780	73.720	51.664	1,168,000
2013-07-08	71.590	72.660	71.460	72.380	50.725	567,800
2013-07-05	72.530	72.530	70.980	71.350	50.003	679,100
2013-07-03	71.100	71.820	70.870	71.800	50.318	460,100
2013-07-02	71.860	72.230	71.100	71.360	50.010	567,000
2013-07-01	70.770	72.060	70.510	71.780	50.304	586,300
2013-06-28	70.990	71.120	70.400	70.770	49.596	899,800
2013-06-27	70.420	71.150	70.240	71.050	49.793	460,900
2013-06-26	69.740	70.420	69.490	70.250	49.232	535,800
2013-06-25	69.380	69.640	68.930	69.320	48.580	878,900
2013-06-24	69.580	69.790	68.680	69.000	48.356	1,372,000
2013-06-21	70.610	70.650	69.920	70.190	49.190	1,322,700
2013-06-20	70.530	70.830	70.270	70.350	49.302	1,070,100
2013-06-19	71.800	71.980	70.960	70.980	49.743	705,900
2013-06-18	71.000	72.240	71.000	71.820	50.332	659,100
2013-06-17	71.030	71.430	70.310	71.140	49.856	689,400

← NewerPage 56 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.