Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	73.430	73.990	73.410	73.820	51.352	586,700
2012-12-19	73.000	74.000	72.800	73.540	51.157	1,363,000
2012-12-18	72.400	72.900	72.130	72.870	50.691	688,300
2012-12-17	72.150	72.580	72.050	72.270	50.274	695,200
2012-12-14	72.140	72.420	71.770	72.140	50.183	638,000
2012-12-13	72.430	73.000	72.250	72.590	50.497	656,800
2012-12-12	73.260	73.380	72.130	72.310	50.302	818,000
2012-12-11	72.500	73.060	72.250	72.650	50.538	752,900
2012-12-10	72.810	72.950	72.440	72.640	50.531	661,300
2012-12-07	72.000	73.050	71.800	72.890	50.705	1,194,100
2012-12-06	71.820	72.000	71.350	71.730	49.898	671,100
2012-12-05	71.560	72.490	71.240	71.400	49.669	1,305,200
2012-12-04	72.220	72.310	71.390	71.530	49.759	798,400
2012-12-03	73.160	73.350	72.000	72.080	50.142	933,700
2012-11-30	72.780	73.190	72.680	73.160	50.893	975,500
2012-11-29	72.450	72.770	72.170	72.600	50.503	542,400
2012-11-28	72.050	72.450	71.670	72.450	50.399	680,800
2012-11-27	73.000	73.370	72.410	72.430	50.385	1,220,600
2012-11-26	72.570	73.250	72.570	73.190	50.914	1,068,800
2012-11-23	72.500	73.060	72.450	73.050	50.817	265,700
2012-11-21	72.140	72.340	71.870	72.130	50.177	519,700
2012-11-20	71.860	72.560	71.360	72.300	50.295	1,012,400
2012-11-19	71.310	71.970	70.980	71.760	49.919	1,054,600
2012-11-16	70.150	71.000	69.860	70.330	48.924	1,137,500
2012-11-15	70.670	71.030	69.970	70.400	48.973	828,000
2012-11-14	71.920	72.580	70.680	71.010	49.210	1,371,800
2012-11-13	71.030	72.090	71.030	71.950	49.861	785,900
2012-11-12	71.540	71.720	71.200	71.500	49.549	601,200
2012-11-09	71.050	72.320	70.810	71.490	49.542	791,000
2012-11-08	72.290	72.540	71.450	71.480	49.535	914,500
2012-11-07	72.650	72.650	71.790	72.470	50.221	1,072,800
2012-11-06	72.720	73.480	72.260	73.100	50.658	1,008,200
2012-11-05	71.700	72.540	71.560	72.410	50.180	853,700
2012-11-02	71.980	72.150	71.570	71.980	49.882	1,163,000
2012-11-01	70.990	71.990	70.660	71.580	49.605	1,108,700
2012-10-31	70.560	71.230	70.450	71.030	49.223	1,244,900
2012-10-26	70.620	70.680	69.570	70.080	48.565	1,261,600
2012-10-25	68.500	71.200	68.500	70.180	48.634	2,048,500
2012-10-24	69.490	69.900	68.280	68.280	47.318	948,700
2012-10-23	69.430	69.430	68.460	69.120	47.900	770,800
2012-10-22	70.350	70.510	69.220	69.870	48.420	675,800
2012-10-19	70.160	70.630	69.880	70.070	48.558	1,149,500
2012-10-18	70.060	70.610	70.060	70.540	48.884	1,083,300
2012-10-17	70.480	71.000	69.720	70.170	48.627	1,161,800
2012-10-16	69.500	70.400	69.190	70.260	48.690	1,475,000
2012-10-15	68.720	69.340	68.530	69.180	47.941	881,900
2012-10-12	68.470	68.880	68.070	68.560	47.512	1,065,400
2012-10-11	68.420	68.740	67.900	68.520	47.484	747,900
2012-10-10	68.510	68.510	67.690	67.780	46.971	881,600
2012-10-09	68.980	69.120	68.380	68.520	47.484	514,600
2012-10-08	68.500	69.000	68.380	68.930	47.768	638,900
2012-10-05	68.870	69.430	68.140	68.440	47.429	1,114,300
2012-10-04	68.010	68.850	67.650	68.670	47.588	760,200
2012-10-03	67.850	68.180	67.390	67.870	47.034	734,200
2012-10-02	67.890	68.160	67.440	67.840	47.013	1,152,300
2012-10-01	67.360	68.000	67.280	67.740	46.944	1,092,000
2012-09-28	66.970	67.460	66.550	67.050	46.465	959,300
2012-09-27	65.810	67.710	65.770	67.300	46.639	1,403,800
2012-09-26	66.060	66.200	64.900	65.780	45.585	945,100
2012-09-25	65.560	66.410	65.450	66.070	45.786	1,183,400

← NewerPage 59 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.