Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	68.640	69.140	68.300	69.000	46.568	994,500
2011-01-25	68.990	69.260	68.110	68.480	46.217	1,130,700
2011-01-24	68.350	70.000	67.550	69.270	46.751	1,669,700
2011-01-21	70.050	70.720	69.850	70.040	47.270	999,400
2011-01-20	70.310	70.380	68.560	69.480	46.892	1,737,900
2011-01-19	72.360	72.650	70.610	70.900	47.851	2,190,000
2011-01-18	70.930	71.240	70.040	70.440	47.540	1,410,500
2011-01-14	70.710	70.900	69.960	70.890	47.844	1,730,400
2011-01-13	67.540	70.230	67.540	69.860	47.149	2,828,000
2011-01-12	67.110	68.150	66.930	67.290	45.414	1,093,200
2011-01-11	67.170	67.270	66.270	66.580	44.935	1,361,400
2011-01-10	67.070	67.470	66.210	66.500	44.881	869,700
2011-01-07	67.160	67.630	66.280	66.890	45.144	870,700
2011-01-06	66.930	67.380	66.590	67.380	45.475	1,630,600
2011-01-05	65.830	67.010	65.570	66.850	45.117	2,169,200
2011-01-04	65.790	65.960	65.030	65.430	44.159	1,379,600
2011-01-03	65.950	66.000	64.950	65.390	44.132	1,024,900
2010-12-31	65.330	65.890	64.890	65.520	44.220	534,600
2010-12-30	64.790	65.400	64.710	65.190	43.997	609,000
2010-12-29	64.440	65.150	64.120	64.580	43.585	1,041,500
2010-12-28	64.350	64.440	63.880	64.310	43.403	567,900
2010-12-27	64.100	64.330	63.830	64.220	43.342	552,200
2010-12-23	63.940	64.480	63.480	64.000	43.194	1,269,200
2010-12-22	62.340	64.200	62.290	63.750	43.025	1,385,100
2010-12-21	62.300	62.740	61.900	62.240	42.006	1,426,200
2010-12-20	62.870	62.910	61.920	62.020	41.858	1,044,700
2010-12-17	61.990	62.040	61.670	62.040	41.871	1,608,200
2010-12-16	62.060	62.890	61.360	61.650	41.608	1,400,500
2010-12-15	62.750	63.400	61.360	61.510	41.513	1,233,500
2010-12-14	62.720	62.910	62.220	62.620	42.262	576,500
2010-12-13	62.600	62.710	61.530	62.560	42.222	1,115,800
2010-12-10	62.630	62.940	62.260	62.390	42.107	1,224,400
2010-12-09	63.070	63.430	62.200	62.690	42.310	1,228,700
2010-12-08	63.810	64.490	62.970	63.240	42.681	1,231,800
2010-12-07	64.900	65.060	63.800	63.820	43.072	1,350,400
2010-12-06	64.000	64.970	63.700	64.360	43.437	1,264,100
2010-12-03	62.440	64.140	62.240	63.940	43.153	1,715,700
2010-12-02	61.850	62.720	61.500	62.540	42.208	841,400
2010-12-01	61.680	62.040	61.500	61.980	41.831	1,318,800
2010-11-30	60.130	61.380	60.050	60.820	41.048	1,150,200
2010-11-29	61.240	61.540	60.120	60.780	41.021	1,102,000
2010-11-26	61.510	62.670	61.510	61.670	41.621	322,500
2010-11-24	61.190	62.380	61.160	62.300	42.046	973,900
2010-11-23	60.810	60.890	60.070	60.600	40.899	778,500
2010-11-22	61.520	61.790	60.700	61.390	41.432	826,400
2010-11-19	61.220	61.560	60.960	61.520	41.520	566,200
2010-11-18	60.760	61.850	60.760	61.320	41.385	848,000
2010-11-17	59.390	60.310	59.160	60.180	40.616	771,300
2010-11-16	59.580	59.930	59.000	59.540	40.184	1,083,200
2010-11-15	60.500	61.170	59.800	60.180	40.460	1,123,700
2010-11-12	61.600	61.820	59.800	60.370	40.588	1,114,100
2010-11-11	61.340	62.300	60.820	62.170	41.798	1,020,700
2010-11-10	61.410	61.850	60.690	61.850	41.583	837,700
2010-11-09	60.010	62.320	60.010	61.320	41.227	1,739,900
2010-11-08	60.260	60.280	59.500	59.810	40.212	835,800
2010-11-05	60.690	61.150	60.010	60.250	40.508	1,118,800
2010-11-04	60.470	60.930	59.260	60.620	40.756	975,800
2010-11-03	59.900	59.900	59.050	59.670	40.118	786,400
2010-11-02	61.200	61.200	59.460	59.940	40.299	945,100
2010-11-01	60.580	61.560	60.500	60.650	40.776	1,007,300

← NewerPage 67 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.