Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	72.020	72.100	70.430	70.940	49.715	689,900
2013-06-13	70.930	72.100	70.220	71.840	50.346	1,025,900
2013-06-12	71.260	71.730	70.570	70.600	49.477	1,422,400
2013-06-11	69.840	70.280	69.380	70.180	49.183	555,500
2013-06-10	69.570	70.080	69.190	70.020	49.071	476,500
2013-06-07	69.030	69.590	69.030	69.490	48.699	384,100
2013-06-06	68.770	69.000	68.180	68.940	48.314	608,400
2013-06-05	69.460	69.460	68.670	68.730	48.167	870,100
2013-06-04	69.940	70.020	69.300	69.500	48.706	832,100
2013-06-03	69.540	69.930	69.150	69.870	48.966	734,800
2013-05-31	71.100	71.300	69.600	69.600	48.776	1,146,800
2013-05-30	71.560	71.660	71.010	71.270	49.947	776,400
2013-05-29	70.920	71.690	70.310	71.290	49.961	849,400
2013-05-28	71.090	71.330	70.250	70.700	49.547	625,800
2013-05-24	70.910	70.960	70.320	70.690	49.540	624,300
2013-05-23	70.500	71.360	70.100	71.070	49.807	881,900
2013-05-22	71.780	72.590	71.420	71.700	50.248	888,800
2013-05-21	71.540	72.100	71.460	71.830	50.339	644,500
2013-05-20	71.680	72.220	71.480	71.620	50.192	895,500
2013-05-17	71.550	72.090	71.300	72.070	50.507	757,700
2013-05-16	71.990	72.510	71.300	71.500	50.108	1,073,400
2013-05-15	71.630	72.820	71.300	72.530	50.640	1,632,700
2013-05-14	71.610	72.180	71.530	72.160	50.382	937,300
2013-05-13	72.280	72.330	71.050	71.520	49.935	1,037,000
2013-05-10	72.500	72.710	72.000	72.440	50.578	581,500
2013-05-09	72.850	72.900	72.090	72.240	50.438	930,400
2013-05-08	71.360	72.640	71.320	72.600	50.689	810,700
2013-05-07	71.320	72.190	71.290	71.510	49.928	1,271,200
2013-05-06	71.010	71.370	70.490	71.320	49.796	605,700
2013-05-03	70.810	71.440	70.220	71.130	49.663	885,700
2013-05-02	70.890	71.070	70.260	70.450	49.188	924,100
2013-05-01	72.090	72.090	70.630	70.900	49.502	796,800
2013-04-30	72.300	72.390	71.480	72.210	50.417	1,082,400
2013-04-29	71.500	72.250	71.280	71.810	50.138	864,000
2013-04-26	72.860	72.970	70.920	71.520	49.935	1,352,400
2013-04-25	70.010	73.540	69.880	72.970	50.948	3,115,700
2013-04-24	69.020	69.550	68.030	68.300	47.687	2,029,700
2013-04-23	68.160	68.930	67.940	68.880	48.092	1,196,100
2013-04-22	68.120	68.160	67.200	67.840	47.366	887,600
2013-04-19	67.710	68.580	67.540	68.260	47.659	1,061,300
2013-04-18	66.500	67.450	65.980	67.250	46.954	1,210,800
2013-04-17	65.770	66.600	65.740	66.510	46.437	1,472,300
2013-04-16	66.960	67.360	66.030	66.400	46.361	1,831,100
2013-04-15	68.530	68.730	66.630	66.780	46.626	1,572,100
2013-04-12	67.490	69.260	66.860	69.240	48.343	2,870,900
2013-04-11	67.900	68.300	67.290	67.620	47.212	1,440,300
2013-04-10	68.560	68.890	67.800	67.900	47.408	2,199,300
2013-04-09	69.600	69.660	68.380	68.450	47.792	1,809,600
2013-04-08	69.530	69.920	69.260	69.490	48.518	1,326,500
2013-04-05	69.850	70.290	69.280	69.410	48.462	1,282,700
2013-04-04	70.500	71.130	70.030	70.500	49.223	987,300
2013-04-03	72.510	72.550	70.320	70.560	49.265	1,847,300
2013-04-02	73.580	73.790	72.300	72.550	50.654	927,500
2013-04-01	73.970	74.050	73.250	73.510	51.325	462,500
2013-03-28	73.780	74.050	73.510	73.830	51.548	964,800
2013-03-27	73.070	73.670	72.800	73.660	51.429	857,000
2013-03-26	73.380	73.540	73.050	73.240	51.136	946,100
2013-03-25	74.140	74.550	73.170	73.280	51.164	787,700
2013-03-22	73.900	74.040	73.370	73.690	51.450	888,500
2013-03-21	74.980	74.980	73.590	73.650	51.422	1,123,300

← NewerPage 57 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.