Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	60.160	61.320	59.790	61.280	42.291	936,900
2012-06-27	59.810	60.620	59.350	60.480	41.739	769,500
2012-06-26	58.880	59.700	58.740	59.500	41.062	840,900
2012-06-25	59.080	59.130	58.470	58.830	40.600	1,080,500
2012-06-22	59.700	59.820	59.060	59.320	40.938	1,949,100
2012-06-21	61.080	61.110	59.420	59.560	41.104	1,196,900
2012-06-20	59.150	62.050	59.030	60.960	42.070	2,800,700
2012-06-19	58.500	59.240	58.500	59.030	40.738	1,031,900
2012-06-18	57.760	58.400	57.730	58.280	40.220	621,400
2012-06-15	58.370	58.400	57.760	58.140	40.124	944,400
2012-06-14	58.350	58.540	57.970	58.390	40.296	765,600
2012-06-13	58.840	58.920	58.210	58.390	40.296	517,300
2012-06-12	58.490	59.100	58.230	58.830	40.600	903,200
2012-06-11	59.650	59.860	58.330	58.340	40.262	950,300
2012-06-08	59.700	59.700	59.020	59.310	40.931	758,100
2012-06-07	60.620	60.690	59.810	59.990	41.400	809,400
2012-06-06	58.800	60.010	58.550	60.000	41.407	963,700
2012-06-05	57.720	58.460	57.490	58.320	40.248	1,124,600
2012-06-04	58.190	58.320	57.100	57.830	39.910	796,600
2012-06-01	58.800	58.880	58.000	58.220	40.179	1,056,400
2012-05-31	60.040	60.040	59.310	59.500	41.062	996,300
2012-05-30	61.150	61.220	59.860	60.020	41.421	1,390,300
2012-05-29	61.700	62.310	61.280	61.840	42.677	1,534,200
2012-05-25	60.490	61.080	60.320	61.060	42.139	781,600
2012-05-24	60.550	60.780	60.100	60.490	41.746	771,300
2012-05-23	61.320	61.570	60.030	60.590	41.815	1,380,200
2012-05-22	60.860	60.930	59.640	59.970	41.387	853,700
2012-05-21	59.740	60.790	59.660	60.620	41.835	751,900
2012-05-18	60.610	61.060	59.640	59.780	41.256	1,093,800
2012-05-17	61.020	61.690	60.560	60.600	41.821	895,600
2012-05-16	61.530	62.260	61.060	61.280	42.118	875,100
2012-05-15	62.310	62.410	61.160	61.490	42.263	1,381,700
2012-05-14	62.230	63.000	62.120	62.520	42.970	1,185,200
2012-05-11	63.540	64.340	63.150	63.180	43.424	1,383,400
2012-05-10	64.990	65.190	64.260	64.420	44.276	1,098,400
2012-05-09	64.000	65.210	63.470	64.760	44.510	1,377,800
2012-05-08	63.750	64.630	63.370	64.560	44.373	1,498,800
2012-05-07	64.000	64.650	63.570	63.670	43.761	1,351,200
2012-05-04	64.600	64.850	63.880	64.510	44.338	1,070,100
2012-05-03	65.190	65.300	64.540	64.770	44.517	1,450,600
2012-05-02	65.540	65.590	64.960	65.000	44.675	977,700
2012-05-01	64.760	66.120	64.590	65.630	45.108	1,628,700
2012-04-30	64.560	64.720	64.180	64.500	44.331	1,032,900
2012-04-27	65.150	65.450	64.130	64.500	44.331	2,196,800
2012-04-26	64.500	66.040	63.620	65.690	45.149	4,396,500
2012-04-25	67.070	67.660	66.560	67.440	46.352	1,322,700
2012-04-24	65.570	66.730	65.520	66.250	45.534	1,340,200
2012-04-23	66.020	66.150	65.440	65.570	45.067	1,796,200
2012-04-20	66.870	66.920	66.190	66.250	45.534	1,334,100
2012-04-19	67.940	67.940	66.480	66.730	45.864	1,533,100
2012-04-18	67.530	67.930	66.810	67.820	46.613	917,200
2012-04-17	67.600	67.670	66.530	67.510	46.400	1,563,800
2012-04-16	68.010	68.380	67.220	67.400	46.325	1,119,700
2012-04-13	68.500	68.610	67.610	67.990	46.730	746,600
2012-04-12	67.690	68.670	67.550	68.410	47.019	943,200
2012-04-11	67.630	68.000	67.290	67.710	46.538	736,600
2012-04-10	67.640	68.010	66.710	66.820	45.926	888,800
2012-04-09	67.700	67.740	67.080	67.470	46.373	864,100
2012-04-05	68.430	68.660	67.730	68.460	47.053	1,380,800
2012-04-04	68.040	68.370	67.690	68.170	46.854	1,084,700

← NewerPage 61 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.