Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	58.420	58.720	58.020	58.190	39.842	629,000
2012-01-05	58.510	58.860	57.440	58.530	40.075	967,900
2012-01-04	58.670	59.080	57.970	58.750	40.226	892,000
2012-01-03	58.320	59.190	58.320	58.740	40.219	1,219,500
2011-12-30	57.060	57.370	56.990	57.200	39.164	602,300
2011-12-29	56.280	57.340	56.280	57.230	39.185	754,800
2011-12-28	57.800	57.890	56.120	56.330	38.569	918,900
2011-12-27	58.000	58.150	57.500	57.750	39.541	745,200
2011-12-23	57.700	58.350	57.670	58.090	39.774	647,800
2011-12-22	57.740	58.240	57.350	57.950	39.678	994,200
2011-12-21	56.810	57.630	56.490	57.580	39.424	811,600
2011-12-20	56.420	57.620	56.270	57.380	39.288	1,105,500
2011-12-19	56.910	57.000	55.640	55.860	38.247	895,000
2011-12-16	57.500	57.690	55.850	56.610	38.760	1,774,700
2011-12-15	58.000	58.320	57.190	57.320	39.246	1,092,100
2011-12-14	58.220	58.650	57.080	57.340	39.260	1,477,800
2011-12-13	60.300	60.800	58.250	58.670	40.171	1,878,000
2011-12-12	61.020	61.060	60.170	60.980	41.752	830,900
2011-12-09	61.570	62.010	61.030	61.790	42.307	742,900
2011-12-08	62.220	62.410	61.370	61.490	42.102	733,600
2011-12-07	62.500	63.160	61.930	62.800	42.999	767,000
2011-12-06	62.030	62.940	62.030	62.790	42.992	756,900
2011-12-05	63.420	63.420	61.780	62.160	42.560	923,200
2011-12-02	63.400	63.800	62.560	62.700	42.930	641,300
2011-12-01	62.580	63.180	62.330	62.930	43.088	940,700
2011-11-30	62.140	62.560	61.780	62.500	42.793	1,181,100
2011-11-29	60.780	61.270	60.380	60.500	41.424	708,200
2011-11-28	60.260	61.120	59.620	60.710	41.568	909,100
2011-11-25	58.780	59.610	58.490	58.870	40.308	360,700
2011-11-23	59.060	59.470	57.820	58.990	40.390	1,301,700
2011-11-22	59.410	60.480	59.150	59.550	40.773	917,600
2011-11-21	60.020	60.140	59.140	59.680	40.862	1,268,300
2011-11-18	61.510	61.540	60.720	60.830	41.650	791,700
2011-11-17	62.530	62.620	60.370	60.830	41.650	1,464,300
2011-11-16	62.610	62.970	62.000	62.260	42.629	1,043,400
2011-11-15	62.530	63.290	62.070	63.020	42.978	860,400
2011-11-14	62.610	62.990	62.450	62.860	42.869	997,500
2011-11-11	62.080	62.750	61.790	62.560	42.664	604,600
2011-11-10	62.070	62.460	60.850	61.250	41.771	978,400
2011-11-09	61.030	62.110	60.890	61.580	41.996	1,135,100
2011-11-08	62.020	62.330	61.560	62.250	42.453	860,300
2011-11-07	61.100	61.970	60.890	61.780	42.132	1,814,400
2011-11-04	60.960	61.510	60.520	61.180	41.723	1,071,900
2011-11-03	61.740	62.070	60.960	61.730	42.098	1,075,300
2011-11-02	61.670	62.230	61.000	61.500	41.941	1,575,500
2011-11-01	59.770	61.460	59.580	61.010	41.607	2,232,700
2011-10-31	61.640	62.220	61.420	61.770	42.126	1,555,500
2011-10-28	62.140	63.030	62.070	62.270	42.467	1,671,500
2011-10-27	60.000	63.160	59.000	62.900	42.896	3,471,400
2011-10-26	58.970	59.800	58.110	59.580	40.632	1,524,500
2011-10-25	58.560	58.830	57.920	58.170	39.670	1,074,200
2011-10-24	57.120	59.150	57.110	58.940	40.196	1,430,000
2011-10-21	57.650	58.440	57.520	57.790	39.411	1,038,400
2011-10-20	56.670	56.920	55.630	56.780	38.723	1,025,500
2011-10-19	56.560	57.460	56.180	56.500	38.532	1,220,200
2011-10-18	56.960	57.200	55.700	56.680	38.654	1,798,200
2011-10-17	58.720	58.800	57.070	57.120	38.954	705,100
2011-10-14	58.490	59.360	58.180	59.040	40.264	1,350,000
2011-10-13	57.620	57.990	56.420	57.910	39.493	962,900
2011-10-12	57.790	58.660	57.250	57.630	39.302	2,574,500

← NewerPage 63 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.