Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	60.250	61.000	58.850	60.070	40.387	1,485,100
2010-10-28	62.860	63.130	58.360	58.950	39.634	2,961,500
2010-10-27	61.430	62.370	61.380	61.700	41.482	1,145,500
2010-10-26	62.060	62.530	61.150	62.210	41.825	1,034,200
2010-10-25	62.070	62.860	62.040	62.560	42.061	1,293,300
2010-10-22	61.260	61.820	60.710	61.740	41.509	941,500
2010-10-21	61.120	61.870	60.720	61.240	41.173	948,900
2010-10-20	60.270	61.280	60.230	60.650	40.776	699,500
2010-10-19	60.160	60.590	58.010	60.040	40.366	1,162,100
2010-10-18	60.890	60.990	60.410	60.780	40.864	639,600
2010-10-15	61.590	61.700	60.150	60.650	40.776	1,043,600
2010-10-14	61.810	61.870	60.900	61.040	41.039	765,000
2010-10-13	61.860	62.490	61.030	61.650	41.449	1,438,500
2010-10-12	59.990	61.340	59.990	60.840	40.904	948,500
2010-10-11	60.970	61.980	60.400	61.310	41.220	1,313,700
2010-10-08	59.140	61.000	59.140	60.370	40.588	1,617,800
2010-10-07	58.360	58.800	57.410	58.760	39.506	985,500
2010-10-06	57.890	58.920	57.820	58.090	39.055	997,900
2010-10-05	57.880	58.500	54.800	57.840	38.887	4,595,800
2010-10-04	57.030	57.740	56.500	57.630	38.746	1,375,500
2010-10-01	59.590	59.610	56.380	57.450	38.625	3,038,400
2010-09-30	61.570	61.670	58.160	59.160	39.775	2,014,100
2010-09-29	61.400	61.980	60.800	61.190	41.140	1,053,700
2010-09-28	60.740	61.610	60.030	61.610	41.422	1,162,200
2010-09-27	60.870	61.060	60.060	60.350	40.575	1,096,600
2010-09-24	60.150	61.510	60.010	60.740	40.837	2,011,700
2010-09-23	57.910	60.170	57.800	59.470	39.983	2,371,800
2010-09-22	56.490	58.900	56.350	58.630	39.418	1,272,900
2010-09-21	57.450	57.700	56.440	56.660	38.094	1,227,400
2010-09-20	57.890	57.890	56.960	57.500	38.659	1,028,100
2010-09-17	57.310	57.550	56.460	57.460	38.632	1,000,900
2010-09-16	56.600	57.280	56.390	57.090	38.383	471,900
2010-09-15	56.000	56.960	55.630	56.650	38.087	838,300
2010-09-14	57.590	57.870	56.040	56.090	37.711	1,691,900
2010-09-13	57.420	58.240	57.130	58.100	39.062	873,300
2010-09-10	57.050	57.690	56.700	57.040	38.349	914,900
2010-09-09	56.250	57.200	56.250	56.700	38.121	899,500
2010-09-08	55.030	56.350	55.000	55.930	37.603	1,349,000
2010-09-07	55.550	55.550	54.740	54.860	36.884	790,600
2010-09-03	56.700	56.970	54.990	55.650	37.415	1,245,500
2010-09-02	53.960	55.800	53.810	55.650	37.415	1,445,600
2010-09-01	53.860	54.500	53.620	53.880	36.225	1,099,900
2010-08-31	51.360	53.250	51.240	53.000	35.633	1,201,300
2010-08-30	52.250	52.780	52.000	52.000	34.961	799,500
2010-08-27	51.330	53.070	50.520	52.840	35.526	1,260,800
2010-08-26	51.740	52.400	51.000	51.130	34.376	1,269,800
2010-08-25	51.250	52.310	51.000	52.050	34.994	1,003,100
2010-08-24	52.820	52.820	51.050	51.950	34.927	1,376,900
2010-08-23	54.240	54.680	53.110	53.120	35.714	684,800
2010-08-20	53.950	54.040	53.060	53.640	36.063	675,500
2010-08-19	54.700	54.700	53.320	54.070	36.353	1,139,400
2010-08-18	55.000	55.070	54.250	54.760	36.816	954,700
2010-08-17	55.010	55.600	54.060	54.810	36.850	1,462,400
2010-08-16	54.170	54.250	53.620	54.000	36.151	1,306,600
2010-08-13	54.080	54.850	53.900	54.190	36.278	627,900
2010-08-12	52.170	54.800	51.820	54.410	36.425	1,405,700
2010-08-11	53.810	53.960	52.990	53.210	35.622	1,553,500
2010-08-10	54.310	56.260	54.310	54.920	36.767	1,601,500
2010-08-09	55.820	56.000	54.620	54.970	36.800	1,626,200
2010-08-06	55.500	55.860	54.260	55.660	37.262	3,690,200

← NewerPage 68 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.