Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	69.590	69.780	68.020	68.610	46.600	718,700
2011-07-15	69.410	70.240	69.120	70.090	47.606	801,300
2011-07-14	69.780	70.890	69.080	69.220	47.015	717,900
2011-07-13	70.010	70.490	69.570	69.760	47.381	626,300
2011-07-12	69.500	70.030	69.380	69.510	47.212	565,800
2011-07-11	70.170	70.680	69.510	69.760	47.381	550,800
2011-07-08	70.260	71.320	69.760	71.240	48.387	722,800
2011-07-07	71.150	71.820	70.980	71.270	48.407	843,500
2011-07-06	70.310	70.690	69.880	70.380	47.803	716,500
2011-07-05	69.830	70.750	69.520	70.750	48.054	923,300
2011-07-01	69.070	69.790	68.690	69.720	47.354	692,800
2011-06-30	68.790	69.210	68.500	68.950	46.831	830,000
2011-06-29	67.890	69.120	67.760	68.490	46.519	1,090,500
2011-06-28	66.430	67.330	66.330	67.170	45.622	828,200
2011-06-27	66.420	67.050	66.070	66.400	45.099	705,000
2011-06-24	66.400	66.600	65.790	66.480	45.154	1,275,700
2011-06-23	64.930	66.140	64.790	66.120	44.909	1,202,100
2011-06-22	66.540	67.390	66.010	66.050	44.862	871,300
2011-06-21	65.670	67.180	65.590	66.990	45.500	809,300
2011-06-20	65.440	65.730	64.810	65.420	44.434	809,600
2011-06-17	65.800	66.600	65.380	65.800	44.692	1,350,100
2011-06-16	66.090	66.710	64.370	65.500	44.488	1,410,300
2011-06-15	66.770	67.110	65.830	66.280	45.018	1,449,000
2011-06-14	67.160	67.860	66.350	67.520	45.860	1,441,200
2011-06-13	67.330	67.660	66.670	66.890	45.432	551,900
2011-06-10	68.430	68.660	67.120	67.310	45.717	1,042,100
2011-06-09	68.330	69.520	67.770	68.890	46.791	1,424,700
2011-06-08	69.250	69.380	68.220	68.300	46.390	1,342,900
2011-06-07	70.760	70.770	69.530	69.550	47.239	956,300
2011-06-06	72.000	72.070	70.340	70.350	47.782	947,300
2011-06-03	72.950	72.960	72.150	72.200	49.039	724,100
2011-06-02	73.350	74.030	73.110	73.890	50.187	773,800
2011-06-01	74.380	74.630	73.000	73.160	49.691	1,022,000
2011-05-31	74.170	74.500	73.870	74.450	50.567	1,539,700
2011-05-27	72.850	74.040	72.850	74.040	50.288	1,188,900
2011-05-26	72.000	72.840	71.240	72.760	49.419	873,400
2011-05-25	72.040	72.500	71.740	72.240	49.066	971,000
2011-05-24	71.410	72.560	71.120	72.060	48.944	619,200
2011-05-23	72.970	73.010	71.940	72.120	48.984	699,200
2011-05-20	73.400	74.000	72.740	73.830	50.146	1,177,500
2011-05-19	74.370	74.410	72.310	73.400	49.854	1,472,600
2011-05-18	73.370	74.510	73.010	74.400	50.533	1,016,400
2011-05-17	73.040	73.730	72.960	73.460	49.895	896,300
2011-05-16	72.980	74.310	72.650	73.660	49.874	1,116,200
2011-05-13	72.290	73.060	71.940	73.000	49.427	890,500
2011-05-12	72.120	72.500	71.590	72.470	49.068	929,000
2011-05-11	73.310	73.420	72.120	72.560	49.129	757,800
2011-05-10	73.990	73.990	73.230	73.830	49.989	584,200
2011-05-09	72.370	73.990	72.260	73.850	50.003	652,300
2011-05-06	73.270	73.910	72.210	72.620	49.170	825,600
2011-05-05	73.600	74.290	72.680	72.970	49.407	1,248,500
2011-05-04	75.000	75.130	72.720	74.020	50.118	1,140,700
2011-05-03	74.630	74.940	73.620	74.880	50.700	1,110,100
2011-05-02	75.500	75.950	75.000	75.260	50.957	1,247,600
2011-04-29	73.900	75.500	73.730	75.440	51.079	1,461,800
2011-04-28	75.900	76.130	72.900	73.480	49.752	2,058,000
2011-04-27	75.400	75.490	73.870	74.340	50.335	1,266,500
2011-04-26	74.830	75.050	74.090	75.000	50.781	930,100
2011-04-25	73.780	74.510	73.340	74.480	50.429	876,300
2011-04-21	73.400	73.750	73.000	73.720	49.915	523,600

← NewerPage 65 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.