Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	56.610	57.830	56.470	57.200	39.009	1,953,100
2011-10-10	57.130	57.520	56.400	56.920	38.818	5,862,400
2011-10-07	57.840	58.010	55.760	55.850	38.088	3,300,300
2011-10-06	57.080	58.000	57.000	57.460	39.186	2,024,300
2011-10-05	56.270	57.460	55.310	57.090	38.934	1,520,800
2011-10-04	54.990	55.990	54.030	55.980	38.177	2,100,000
2011-10-03	57.730	57.810	55.000	55.510	37.856	2,293,100
2011-09-30	58.160	59.260	57.630	58.290	39.752	2,178,100
2011-09-29	60.070	60.380	57.950	58.960	40.209	890,000
2011-09-28	60.220	60.510	58.530	58.620	39.977	1,396,700
2011-09-27	58.950	61.870	58.800	60.190	41.048	1,827,800
2011-09-26	56.960	57.160	54.930	57.110	38.948	813,500
2011-09-23	54.990	57.080	54.940	56.620	38.613	1,063,700
2011-09-22	58.470	58.620	55.000	56.100	38.259	2,430,100
2011-09-21	62.610	62.860	60.430	60.430	41.212	1,281,700
2011-09-20	63.290	63.840	62.820	62.880	42.883	660,600
2011-09-19	63.030	63.580	62.550	63.250	43.135	585,500
2011-09-16	63.900	64.950	63.820	64.160	43.755	1,040,800
2011-09-15	63.420	63.840	62.640	63.550	43.339	746,700
2011-09-14	62.110	63.480	61.580	63.020	42.978	777,100
2011-09-13	61.910	62.360	61.640	61.980	42.269	965,700
2011-09-12	62.030	62.620	60.600	61.960	42.255	644,100
2011-09-09	62.780	63.200	61.710	62.520	42.637	796,500
2011-09-08	64.410	65.070	63.640	63.780	43.496	1,007,100
2011-09-07	63.670	65.350	63.550	65.100	44.397	896,900
2011-09-06	61.090	62.760	60.960	62.740	42.787	616,900
2011-09-02	63.180	64.040	62.800	63.160	43.074	779,000
2011-09-01	64.560	65.000	63.960	64.560	44.028	933,700
2011-08-31	64.370	65.090	64.060	64.710	44.131	1,401,300
2011-08-30	63.470	64.500	62.980	64.020	43.660	913,800
2011-08-29	62.750	64.490	62.750	63.760	43.483	819,500
2011-08-26	60.020	62.300	59.190	62.020	42.296	1,145,400
2011-08-25	62.020	62.020	60.220	60.410	41.198	826,200
2011-08-24	61.600	62.220	60.920	61.910	42.221	923,500
2011-08-23	60.090	62.040	59.570	62.040	42.310	1,020,200
2011-08-22	61.000	62.000	59.310	59.590	40.639	937,500
2011-08-19	60.070	61.670	59.790	59.920	40.864	936,200
2011-08-18	61.730	62.060	60.310	60.810	41.471	857,900
2011-08-17	63.190	64.210	63.190	63.580	43.360	779,600
2011-08-16	62.490	63.320	62.020	62.770	42.808	812,600
2011-08-15	61.690	63.260	61.620	62.990	42.958	956,200
2011-08-12	62.140	62.140	60.570	61.180	41.723	812,600
2011-08-11	59.720	62.370	59.370	61.600	41.839	1,416,800
2011-08-10	59.790	60.510	58.590	58.890	39.998	1,176,000
2011-08-09	59.180	60.510	57.180	60.490	41.085	2,054,500
2011-08-08	61.700	62.130	58.450	58.630	39.822	2,451,100
2011-08-05	63.990	64.320	60.900	63.750	43.299	1,682,500
2011-08-04	67.010	67.010	63.470	63.510	43.136	2,248,900
2011-08-03	67.400	68.240	66.510	68.080	46.240	1,068,800
2011-08-02	68.110	68.620	67.390	67.660	45.955	1,335,700
2011-08-01	69.700	69.750	67.850	68.880	46.784	899,200
2011-07-29	68.710	69.300	68.070	68.810	46.736	852,200
2011-07-28	72.720	73.220	68.120	69.440	47.164	2,226,100
2011-07-27	71.380	71.920	70.800	70.990	48.217	1,248,800
2011-07-26	72.900	73.020	71.550	71.810	48.774	853,600
2011-07-25	72.150	73.160	72.150	72.710	49.385	552,800
2011-07-22	72.580	73.490	72.140	73.080	49.636	702,500
2011-07-21	71.960	73.330	71.730	72.770	49.426	851,400
2011-07-20	70.510	71.730	70.140	71.390	48.489	803,300
2011-07-19	69.090	70.620	68.910	70.360	47.789	551,200

← NewerPage 64 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.