Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	51.300	54.930	51.060	54.480	36.472	3,969,700
2010-08-04	51.490	52.190	51.350	51.610	34.551	1,537,900
2010-08-03	51.720	52.270	51.450	51.570	34.524	2,033,900
2010-08-02	50.290	52.740	50.290	52.140	34.906	3,854,900
2010-07-30	46.170	50.250	46.170	49.650	33.239	4,411,000
2010-07-29	48.820	48.840	45.830	46.290	30.989	8,176,000
2010-07-28	55.720	55.850	53.790	53.970	36.131	1,975,100
2010-07-27	55.360	55.950	55.040	55.830	37.376	1,432,600
2010-07-26	55.110	56.350	54.980	55.100	36.887	1,705,100
2010-07-23	53.920	55.250	53.920	55.080	36.874	1,595,700
2010-07-22	54.340	55.000	53.670	53.950	36.117	2,350,400
2010-07-21	53.440	54.080	53.340	53.620	35.896	1,429,800
2010-07-20	51.710	53.540	51.710	53.410	35.756	637,800
2010-07-19	52.340	52.590	51.760	52.060	34.852	785,300
2010-07-16	53.970	54.220	51.850	51.980	34.799	1,735,200
2010-07-15	54.000	54.200	53.110	54.000	36.151	1,512,500
2010-07-14	53.950	54.120	53.490	54.060	36.191	835,800
2010-07-13	53.930	54.900	53.860	53.960	36.124	1,654,600
2010-07-12	53.980	54.320	53.400	53.580	35.870	925,800
2010-07-09	53.210	54.080	53.000	53.940	36.111	1,021,100
2010-07-08	53.010	53.300	52.160	53.180	35.602	1,034,900
2010-07-07	50.100	52.200	50.100	52.180	34.932	1,017,900
2010-07-06	50.040	50.940	49.570	50.060	33.513	816,300
2010-07-02	50.160	50.500	49.460	49.780	33.326	833,200
2010-07-01	49.090	49.860	48.740	49.810	33.346	1,005,600
2010-06-30	49.090	50.120	49.020	49.190	32.931	1,273,900
2010-06-29	51.030	51.130	49.260	49.390	33.065	1,360,700
2010-06-28	52.020	52.510	51.660	51.960	34.785	672,300
2010-06-25	51.380	52.750	51.300	52.290	35.006	1,248,100
2010-06-24	52.840	52.910	51.090	51.280	34.330	1,370,400
2010-06-23	52.710	53.130	52.200	52.720	35.294	957,900
2010-06-22	53.400	54.110	52.740	52.760	35.321	1,141,100
2010-06-21	54.220	54.220	53.420	54.040	36.178	1,399,200
2010-06-18	53.590	53.820	53.080	53.240	35.642	834,600
2010-06-17	53.210	53.720	53.040	53.610	35.890	716,500
2010-06-16	53.840	54.190	52.990	53.330	35.702	1,076,500
2010-06-15	52.550	54.450	52.270	54.370	36.399	1,490,500
2010-06-14	52.320	52.880	51.960	52.260	34.986	1,041,800
2010-06-11	50.460	52.410	50.390	52.230	34.966	1,215,200
2010-06-10	51.250	52.480	50.840	50.940	34.102	1,531,300
2010-06-09	49.280	51.900	49.280	50.250	33.640	3,148,700
2010-06-08	47.250	47.900	47.070	47.760	31.973	1,089,200
2010-06-07	49.010	49.030	47.420	47.450	31.766	1,092,700
2010-06-04	48.490	49.930	48.360	48.600	32.536	1,600,200
2010-06-03	49.080	49.530	48.330	49.090	32.864	660,500
2010-06-02	48.660	49.220	48.000	49.150	32.904	907,200
2010-06-01	48.310	49.140	48.140	48.140	32.228	1,015,400
2010-05-28	49.170	49.400	48.600	48.760	32.643	998,200
2010-05-27	49.060	49.680	48.610	49.390	33.065	1,341,000
2010-05-26	47.740	48.630	47.130	47.960	32.107	1,984,800
2010-05-25	46.490	47.580	45.360	47.190	31.592	2,392,500
2010-05-24	48.020	48.490	47.390	47.520	31.813	1,602,200
2010-05-21	47.300	48.550	47.160	47.840	32.027	1,853,300
2010-05-20	49.160	49.160	47.850	48.070	32.181	1,594,300
2010-05-19	50.600	50.680	49.200	50.010	33.480	1,582,600
2010-05-18	51.120	52.630	50.950	51.020	34.156	1,476,600
2010-05-17	50.930	51.880	49.470	50.490	33.801	1,359,100
2010-05-14	51.500	52.070	50.060	50.730	33.821	1,437,100
2010-05-13	55.000	55.000	51.560	51.730	34.488	2,575,100
2010-05-12	51.400	54.930	51.210	54.750	36.501	2,520,000

← NewerPage 69 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.