Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	51.920	51.990	50.860	51.240	34.161	1,122,200
2010-05-10	53.880	53.880	51.430	51.900	34.601	1,966,200
2010-05-07	50.640	51.550	50.080	51.480	34.321	2,582,000
2010-05-06	51.060	52.010	48.110	50.760	33.841	3,016,400
2010-05-05	51.840	52.080	50.490	51.250	34.168	1,610,800
2010-05-04	53.030	53.490	51.960	52.320	34.881	1,550,800
2010-05-03	53.450	53.850	52.950	53.620	35.748	1,360,200
2010-04-30	53.570	54.730	52.470	52.950	35.301	3,507,200
2010-04-29	56.720	57.750	53.390	53.500	35.668	3,774,100
2010-04-28	56.400	57.690	56.400	57.280	38.188	1,547,800
2010-04-27	58.000	58.000	56.200	56.330	37.555	1,446,300
2010-04-26	58.830	59.700	57.920	58.050	38.701	1,319,000
2010-04-23	58.160	58.780	57.800	58.730	39.155	1,045,800
2010-04-22	58.090	58.450	57.790	58.440	38.961	890,900
2010-04-21	60.000	60.000	58.270	58.460	38.975	1,900,900
2010-04-20	59.830	60.250	59.520	59.730	39.821	1,150,300
2010-04-19	59.930	59.930	58.750	59.740	39.828	805,300
2010-04-16	59.970	60.770	59.750	59.940	39.961	1,100,000
2010-04-15	60.530	61.090	60.130	60.410	40.275	1,206,000
2010-04-14	59.950	60.680	59.750	60.670	40.448	1,092,300
2010-04-13	61.300	61.520	59.790	59.810	39.875	1,339,900
2010-04-12	60.640	61.690	60.360	61.630	41.088	1,568,900
2010-04-09	59.760	60.480	59.260	60.350	40.235	1,716,000
2010-04-08	59.620	59.620	58.950	59.220	39.481	1,620,500
2010-04-07	60.060	60.140	59.600	59.780	39.855	2,211,100
2010-04-06	60.830	61.390	60.100	60.180	40.121	1,462,100
2010-04-05	62.290	62.550	60.910	61.000	40.668	1,193,600
2010-04-01	61.920	62.740	61.720	61.850	41.235	1,043,500
2010-03-31	62.820	63.010	61.250	61.630	41.088	1,810,200
2010-03-30	63.880	63.950	62.580	63.250	42.168	1,070,200
2010-03-29	63.990	64.060	63.180	63.530	42.355	1,181,500
2010-03-26	63.840	64.060	63.340	63.840	42.561	805,400
2010-03-25	64.690	64.830	63.680	63.760	42.508	880,000
2010-03-24	65.070	65.070	63.950	64.380	42.921	967,900
2010-03-23	63.280	66.020	63.130	65.340	43.561	2,440,900
2010-03-22	61.860	63.210	61.200	63.160	42.108	1,096,900
2010-03-19	62.010	62.070	61.090	62.010	41.341	1,488,700
2010-03-18	61.640	62.480	61.460	61.990	41.328	1,792,000
2010-03-17	60.020	61.810	60.020	61.680	41.121	1,544,300
2010-03-16	60.670	60.670	59.600	60.010	40.008	852,600
2010-03-15	60.460	60.730	59.880	60.480	40.321	585,900
2010-03-12	62.490	62.590	60.590	60.840	40.561	1,092,800
2010-03-11	61.430	61.500	60.510	60.940	40.628	867,200
2010-03-10	62.240	62.600	61.080	61.850	41.235	657,600
2010-03-09	62.100	62.810	62.100	62.370	41.581	493,800
2010-03-08	63.500	63.850	62.080	62.200	41.468	1,132,000
2010-03-05	61.500	63.450	61.340	63.270	42.181	1,378,500
2010-03-04	61.420	62.150	60.340	60.890	40.595	685,200
2010-03-03	61.540	62.080	61.120	61.570	41.048	686,100
2010-03-02	60.480	61.810	60.400	61.410	40.941	945,200
2010-03-01	59.700	60.390	59.700	60.260	40.175	519,600
2010-02-26	60.020	60.660	59.580	59.590	39.728	952,700
2010-02-25	59.620	60.480	59.080	60.400	40.268	1,607,900
2010-02-24	60.080	60.160	58.630	60.050	40.035	1,922,700
2010-02-23	61.420	61.680	59.990	60.130	40.088	1,180,400
2010-02-22	61.680	61.870	60.940	61.500	41.001	1,030,700
2010-02-19	61.320	61.670	60.690	61.310	40.875	1,101,500
2010-02-18	60.840	61.410	60.340	61.210	40.808	749,900
2010-02-17	60.030	61.260	59.970	61.240	40.828	1,537,100
2010-02-16	59.280	60.130	58.660	59.700	39.801	1,281,700

← NewerPage 70 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.