Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	75.480	75.530	74.820	75.160	52.477	518,400
2013-03-19	75.400	75.550	74.680	75.280	52.561	549,300
2013-03-18	75.800	75.800	75.050	75.380	52.630	481,200
2013-03-15	75.910	76.300	75.510	76.240	53.231	1,991,300
2013-03-14	75.520	76.470	75.190	76.040	53.091	753,600
2013-03-13	75.500	75.830	75.070	75.570	52.763	1,069,800
2013-03-12	74.950	75.490	74.570	75.290	52.568	675,700
2013-03-11	75.050	75.370	74.560	74.920	52.309	662,800
2013-03-08	75.420	75.540	75.000	75.400	52.644	843,200
2013-03-07	75.680	75.690	74.970	75.070	52.414	582,900
2013-03-06	74.670	75.560	74.250	75.390	52.637	1,026,200
2013-03-05	73.810	74.980	73.680	74.600	52.086	957,700
2013-03-04	72.840	73.530	72.610	73.530	51.339	874,400
2013-03-01	73.360	73.450	72.490	73.150	51.073	1,452,700
2013-02-28	73.550	74.340	73.370	74.110	51.744	1,036,400
2013-02-27	72.500	73.940	72.500	73.890	51.590	1,251,000
2013-02-26	72.970	72.990	72.090	72.780	50.815	1,166,400
2013-02-25	73.200	74.120	72.600	72.640	50.717	1,058,500
2013-02-22	73.450	73.750	72.970	73.390	51.241	895,300
2013-02-21	74.050	74.200	73.080	73.440	51.276	1,088,300
2013-02-20	74.760	74.770	73.870	74.080	51.723	1,233,800
2013-02-19	75.000	75.100	74.690	74.820	52.239	872,900
2013-02-15	74.140	75.460	74.100	74.910	52.302	1,796,100
2013-02-14	73.350	74.040	73.160	73.990	51.660	1,554,900
2013-02-13	73.500	73.900	73.160	73.410	51.255	1,202,100
2013-02-12	73.510	73.950	73.060	73.630	51.220	1,501,200
2013-02-11	73.970	75.190	73.360	73.610	51.206	2,367,100
2013-02-08	72.140	74.020	72.000	74.000	51.477	2,413,900
2013-02-07	74.440	75.480	71.260	72.120	50.170	5,985,900
2013-02-06	79.450	79.810	79.110	79.380	55.220	1,595,000
2013-02-05	79.500	80.990	79.370	79.920	55.596	1,277,900
2013-02-04	79.330	79.450	78.900	79.400	55.234	689,600
2013-02-01	79.960	79.990	79.090	79.860	55.554	666,200
2013-01-31	78.310	79.710	78.310	79.660	55.415	1,436,600
2013-01-30	79.030	79.030	78.500	78.560	54.650	661,600
2013-01-29	78.630	79.080	77.600	78.950	54.921	613,700
2013-01-28	78.500	79.140	78.000	79.100	55.025	742,500
2013-01-25	78.740	78.890	78.130	78.380	54.524	856,900
2013-01-24	78.000	78.720	77.170	78.520	54.622	1,242,600
2013-01-23	77.850	78.470	77.650	77.830	54.142	810,100
2013-01-22	76.840	78.380	76.840	78.020	54.274	1,149,500
2013-01-18	76.960	77.060	76.500	77.000	53.564	556,200
2013-01-17	76.500	77.470	76.250	77.180	53.690	741,600
2013-01-16	75.540	76.500	75.320	76.450	53.182	707,900
2013-01-15	75.010	75.850	74.980	75.780	52.716	811,900
2013-01-14	74.590	75.460	74.430	75.320	52.396	712,800
2013-01-11	74.430	75.000	73.680	74.740	51.992	860,400
2013-01-10	74.610	74.800	74.100	74.620	51.909	442,900
2013-01-09	74.130	74.770	73.580	74.400	51.756	694,500
2013-01-08	74.350	74.450	73.290	73.910	51.415	560,700
2013-01-07	74.630	74.680	73.660	74.230	51.637	585,400
2013-01-04	74.000	74.680	73.720	74.470	51.804	822,700
2013-01-03	73.800	74.180	73.520	73.770	51.317	590,400
2013-01-02	73.410	73.980	73.220	73.910	51.415	663,500
2012-12-31	71.960	72.810	71.530	72.690	50.566	445,600
2012-12-28	72.480	72.980	71.880	71.990	50.079	378,400
2012-12-27	72.430	72.990	72.060	72.690	50.566	380,500
2012-12-26	73.420	73.520	72.160	72.430	50.385	341,900
2012-12-24	73.190	73.310	72.790	73.270	50.970	174,500
2012-12-21	73.570	73.780	72.820	73.320	51.004	874,900

← NewerPage 58 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.