Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	65.180	65.700	64.750	65.420	45.336	928,400
2012-09-21	66.000	66.180	64.960	65.010	45.052	1,271,300
2012-09-20	66.000	66.170	65.450	65.710	45.537	1,028,100
2012-09-19	67.410	67.710	66.080	66.230	45.897	1,057,000
2012-09-18	66.730	67.270	65.770	67.180	46.555	1,058,100
2012-09-17	66.750	67.360	66.510	66.950	46.396	830,700
2012-09-14	66.840	67.410	66.600	66.890	46.354	758,600
2012-09-13	65.670	66.900	65.350	66.530	46.105	764,900
2012-09-12	65.840	66.430	65.650	65.900	45.668	968,900
2012-09-11	65.030	65.600	64.900	65.510	45.398	673,200
2012-09-10	64.980	65.590	64.920	65.030	45.065	491,200
2012-09-07	64.460	65.240	64.000	65.080	45.100	821,800
2012-09-06	64.240	64.920	64.000	64.080	44.407	739,300
2012-09-05	63.970	64.410	63.470	63.870	44.262	922,900
2012-09-04	64.110	64.220	63.180	63.660	44.116	574,700
2012-08-31	63.730	64.090	63.470	63.650	44.109	422,600
2012-08-30	64.170	64.170	63.360	63.440	43.964	551,200
2012-08-29	64.120	64.720	63.840	64.370	44.608	726,700
2012-08-28	64.200	64.480	63.790	64.120	44.435	692,700
2012-08-27	64.440	64.640	63.930	64.220	44.504	544,400
2012-08-24	64.410	64.630	63.960	64.420	44.643	649,400
2012-08-23	65.130	65.550	64.650	64.680	44.823	759,200
2012-08-22	65.500	65.520	65.110	65.460	45.363	753,700
2012-08-21	65.000	65.880	64.940	65.600	45.461	895,200
2012-08-20	64.790	65.310	64.220	65.060	45.086	805,700
2012-08-17	64.910	65.050	64.390	64.620	44.781	659,200
2012-08-16	64.360	65.300	64.000	65.130	44.948	1,739,900
2012-08-15	64.410	64.680	64.120	64.480	44.499	786,000
2012-08-14	65.210	65.250	64.450	64.610	44.589	857,500
2012-08-13	64.560	65.230	64.560	64.830	44.741	667,100
2012-08-10	64.800	65.190	64.710	64.970	44.837	829,100
2012-08-09	65.070	65.200	64.700	64.930	44.810	1,654,700
2012-08-08	64.420	65.290	64.420	64.750	44.685	1,870,200
2012-08-07	65.840	66.150	64.860	64.870	44.768	1,351,900
2012-08-06	65.510	65.830	65.170	65.370	45.113	1,073,300
2012-08-03	65.910	66.460	65.270	65.410	45.141	1,495,700
2012-08-02	65.460	65.880	64.410	65.010	44.865	1,748,600
2012-08-01	66.300	70.200	65.860	66.230	45.707	8,797,800
2012-07-31	66.170	66.460	65.360	65.770	45.389	1,605,200
2012-07-30	65.620	66.530	65.590	66.430	45.845	1,179,700
2012-07-27	64.860	65.640	64.860	65.370	45.113	1,335,900
2012-07-26	61.800	65.100	61.780	64.810	44.727	2,073,200
2012-07-25	62.230	62.620	61.660	61.770	42.629	1,051,700
2012-07-24	62.730	62.730	61.660	61.980	42.774	966,400
2012-07-23	62.150	62.980	61.830	62.840	43.367	853,700
2012-07-20	63.060	63.260	62.380	63.090	43.540	751,000
2012-07-19	63.720	63.990	62.960	63.450	43.788	706,700
2012-07-18	61.800	63.710	61.610	63.550	43.857	964,100
2012-07-17	62.280	62.340	61.180	61.770	42.629	753,000
2012-07-16	62.510	62.740	61.880	61.930	42.739	570,700
2012-07-13	61.990	62.820	61.860	62.770	43.319	666,500
2012-07-12	61.640	61.880	60.970	61.760	42.622	851,900
2012-07-11	61.650	62.310	61.520	62.200	42.926	863,500
2012-07-10	61.010	61.490	60.850	61.360	42.346	771,200
2012-07-09	62.300	62.300	60.750	60.820	41.973	931,800
2012-07-06	62.570	62.850	61.830	62.300	42.995	859,400
2012-07-05	63.930	64.290	62.950	63.240	43.643	1,160,400
2012-07-03	62.790	64.550	62.660	64.300	44.375	740,600
2012-07-02	62.790	63.010	62.250	62.650	43.236	908,400
2012-06-29	61.630	63.170	61.630	62.740	43.298	1,232,000

← NewerPage 60 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.