Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	73.400	73.750	73.000	73.720	49.915	523,600
2011-04-20	72.740	73.500	72.390	72.880	49.346	751,200
2011-04-19	70.860	71.820	70.750	71.660	48.520	784,800
2011-04-18	71.020	71.700	69.580	70.610	47.809	919,600
2011-04-15	72.010	72.410	71.400	72.070	48.798	806,000
2011-04-14	71.190	71.720	70.370	71.600	48.479	780,700
2011-04-13	72.000	72.340	70.790	71.370	48.324	778,400
2011-04-12	72.300	72.410	70.710	71.720	48.561	1,312,300
2011-04-11	72.060	73.530	71.900	72.620	49.170	821,300
2011-04-08	72.820	73.250	71.750	71.980	48.737	742,400
2011-04-07	72.150	72.670	71.580	72.630	49.177	1,154,300
2011-04-06	74.140	74.400	71.930	71.990	48.743	1,571,700
2011-04-05	73.290	74.300	73.230	73.970	50.084	832,700
2011-04-04	73.750	73.880	72.510	73.200	49.563	679,000
2011-04-01	73.070	74.250	73.010	73.800	49.969	1,036,700
2011-03-31	73.030	73.610	72.290	72.330	48.974	1,252,400
2011-03-30	71.530	72.920	71.230	72.830	49.312	1,238,800
2011-03-29	70.720	71.170	70.510	71.070	48.120	529,900
2011-03-28	71.010	71.800	70.880	70.940	48.032	1,004,500
2011-03-25	70.610	71.280	70.120	70.800	47.938	799,200
2011-03-24	70.730	70.840	69.400	70.370	47.647	697,100
2011-03-23	70.990	71.200	70.210	70.640	47.829	877,000
2011-03-22	69.250	69.630	68.810	69.320	46.936	745,200
2011-03-21	67.770	68.850	67.260	68.790	46.577	712,800
2011-03-18	67.680	67.680	66.610	67.000	45.365	959,500
2011-03-17	67.370	67.730	66.700	66.830	45.250	860,800
2011-03-16	68.250	68.700	66.250	66.580	45.080	925,200
2011-03-15	66.230	68.750	65.510	68.140	46.137	1,226,900
2011-03-14	68.820	69.350	67.980	68.420	46.326	692,700
2011-03-11	67.630	69.300	66.630	69.150	46.820	1,339,800
2011-03-10	69.320	69.320	68.080	68.180	46.164	1,246,900
2011-03-09	70.350	70.750	69.670	70.430	47.687	506,700
2011-03-08	70.900	71.290	70.220	70.970	48.053	761,600
2011-03-07	71.970	72.170	70.570	70.680	47.856	1,047,100
2011-03-04	72.720	72.850	71.100	71.900	48.682	546,800
2011-03-03	72.050	72.500	71.270	72.100	48.818	1,201,500
2011-03-02	70.710	71.700	70.700	71.480	48.398	1,503,900
2011-03-01	72.200	72.500	70.020	70.820	47.951	1,310,700
2011-02-28	72.200	72.490	71.510	72.170	48.865	1,346,300
2011-02-25	71.290	71.690	70.730	71.490	48.405	1,529,700
2011-02-24	70.450	71.450	69.920	70.740	47.897	1,077,100
2011-02-23	72.050	72.050	69.340	70.590	47.795	1,832,600
2011-02-22	73.350	74.160	72.140	72.280	48.940	1,116,400
2011-02-18	74.540	74.870	73.590	74.240	50.267	1,048,500
2011-02-17	74.470	74.720	73.060	74.220	50.253	1,480,600
2011-02-16	72.420	74.810	72.420	74.450	50.409	2,119,200
2011-02-15	72.440	72.780	71.680	72.310	48.960	1,440,800
2011-02-14	71.540	72.480	71.540	72.300	48.953	1,539,800
2011-02-11	69.680	71.500	69.510	71.360	48.161	2,366,200
2011-02-10	70.380	71.450	67.380	69.030	46.589	2,529,800
2011-02-09	70.330	70.780	69.120	69.780	47.095	1,842,100
2011-02-08	69.850	70.070	69.400	69.870	47.156	828,500
2011-02-07	70.000	70.350	69.530	69.700	47.041	1,103,200
2011-02-04	69.690	69.920	69.050	69.910	47.183	1,112,700
2011-02-03	69.570	69.900	68.700	69.620	46.987	953,400
2011-02-02	68.910	70.000	68.760	69.520	46.919	1,192,500
2011-02-01	69.070	70.400	68.500	68.690	46.359	1,638,300
2011-01-31	66.910	68.330	66.250	68.070	45.941	1,524,500
2011-01-28	68.740	68.740	66.630	66.820	45.097	1,125,600
2011-01-27	69.080	69.150	67.970	68.370	46.143	903,200

← NewerPage 66 of 79 · 4,734 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.