Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	69.510	69.720	68.190	68.780	47.273	1,635,800
2012-04-02	68.410	69.790	68.400	69.730	47.926	1,814,400
2012-03-30	67.750	68.490	67.340	68.440	47.039	1,346,000
2012-03-29	66.910	67.310	66.450	67.210	46.194	1,173,400
2012-03-28	67.270	67.600	66.720	67.210	46.194	1,223,600
2012-03-27	67.830	68.140	67.290	67.390	46.318	954,200
2012-03-26	67.410	68.400	67.280	68.050	46.771	1,156,800
2012-03-23	67.220	67.520	66.700	67.240	46.215	940,000
2012-03-22	67.580	67.930	66.630	67.050	46.084	1,038,400
2012-03-21	68.000	68.360	67.570	67.930	46.689	780,500
2012-03-20	67.310	68.350	67.250	68.120	46.819	1,082,400
2012-03-19	68.180	68.420	67.380	67.510	46.400	808,000
2012-03-16	68.290	68.450	67.950	67.980	46.723	1,031,600
2012-03-15	67.220	68.030	67.140	67.930	46.689	1,346,500
2012-03-14	67.950	67.990	66.930	67.110	46.125	930,700
2012-03-13	66.960	67.740	66.760	67.730	46.551	881,700
2012-03-12	66.370	66.890	66.250	66.490	45.699	760,700
2012-03-09	66.520	67.020	66.170	66.370	45.617	747,300
2012-03-08	66.120	67.070	66.000	66.620	45.788	1,208,800
2012-03-07	65.060	65.990	64.700	65.820	45.239	1,282,000
2012-03-06	66.180	66.180	64.590	65.060	44.716	1,521,200
2012-03-05	67.040	67.480	66.510	67.130	46.139	970,400
2012-03-02	67.430	67.610	66.620	67.160	46.160	1,027,000
2012-03-01	67.470	67.730	66.820	67.370	46.304	852,800
2012-02-29	67.460	68.270	66.990	67.320	46.270	1,250,900
2012-02-28	66.950	67.490	65.480	67.330	46.276	1,646,700
2012-02-27	67.600	67.630	66.710	66.990	46.043	1,069,400
2012-02-24	67.830	68.000	67.260	67.910	46.675	840,000
2012-02-23	67.140	68.000	66.670	67.830	46.620	1,218,300
2012-02-22	67.250	67.400	66.450	67.070	46.098	1,380,700
2012-02-21	66.740	67.260	66.400	67.060	46.091	1,023,000
2012-02-17	66.260	66.750	65.930	66.560	45.747	979,600
2012-02-16	65.760	66.390	65.640	66.270	45.548	2,034,400
2012-02-15	65.820	66.530	65.410	65.900	45.294	2,352,600
2012-02-14	63.920	65.820	63.810	65.670	44.964	3,383,900
2012-02-13	63.990	64.210	63.580	63.950	43.786	1,127,000
2012-02-10	62.500	64.000	62.450	63.480	43.464	2,329,600
2012-02-09	61.230	63.650	60.720	62.990	43.129	4,524,600
2012-02-08	58.710	59.790	58.710	59.740	40.903	1,682,500
2012-02-07	58.030	58.750	57.950	58.470	40.034	1,412,900
2012-02-06	57.780	58.150	57.600	58.150	39.815	796,100
2012-02-03	57.810	58.210	57.730	57.910	39.650	1,084,100
2012-02-02	58.000	58.070	57.000	57.220	39.178	1,327,700
2012-02-01	57.700	58.370	57.700	57.880	39.630	1,059,800
2012-01-31	57.420	57.420	56.200	57.270	39.212	2,003,800
2012-01-30	57.610	57.810	57.120	57.360	39.274	1,058,000
2012-01-27	58.360	58.410	57.780	57.830	39.596	1,070,200
2012-01-26	59.480	59.870	58.180	58.430	40.006	1,641,500
2012-01-25	58.240	59.350	57.980	59.210	40.541	1,195,200
2012-01-24	58.120	58.500	57.590	58.260	39.890	788,900
2012-01-23	58.610	58.830	57.590	58.130	39.801	908,100
2012-01-20	58.370	58.680	57.500	58.610	40.130	990,100
2012-01-19	58.790	59.150	57.980	58.320	39.931	908,100
2012-01-18	58.000	58.640	57.400	58.550	40.089	957,500
2012-01-17	59.500	59.510	57.750	57.920	39.657	1,238,900
2012-01-13	58.980	59.200	58.250	58.770	40.239	754,800
2012-01-12	58.600	59.730	58.280	59.520	40.753	917,900
2012-01-11	58.650	58.800	58.260	58.720	40.205	563,000
2012-01-10	58.950	59.330	58.150	58.860	40.301	1,051,100
2012-01-09	58.430	58.760	58.050	58.480	40.041	838,900

← NewerPage 62 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.