Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	58.290	58.710	57.330	58.660	39.108	1,235,800
2010-02-11	57.680	58.880	57.370	58.760	39.175	1,161,900
2010-02-10	57.910	58.220	57.150	58.060	38.568	996,200
2010-02-09	57.280	58.270	57.250	57.860	38.435	1,023,100
2010-02-08	58.570	58.950	56.870	56.900	37.797	1,635,200
2010-02-05	58.370	59.050	57.330	58.750	39.026	2,077,300
2010-02-04	57.500	59.280	57.500	58.550	38.893	2,898,900
2010-02-03	61.510	61.540	59.850	60.500	40.189	1,577,800
2010-02-02	60.020	61.430	59.950	61.390	40.780	1,179,400
2010-02-01	59.240	60.750	58.880	59.670	39.637	1,432,100
2010-01-29	60.480	61.190	58.540	58.790	39.053	2,487,800
2010-01-28	61.990	62.080	59.640	60.070	39.903	2,081,600
2010-01-27	63.320	63.500	60.830	61.490	40.846	2,353,900
2010-01-26	62.630	62.990	62.000	62.020	41.199	1,152,700
2010-01-25	63.280	63.880	62.550	62.670	41.630	1,864,900
2010-01-22	64.140	64.880	62.810	62.880	41.770	1,294,900
2010-01-21	67.730	67.970	63.820	64.080	42.567	2,629,700
2010-01-20	68.040	68.640	67.060	67.750	45.005	1,362,000
2010-01-19	70.030	70.190	67.890	69.000	45.835	1,797,400
2010-01-15	71.000	74.040	69.210	69.850	46.400	3,176,000
2010-01-14	67.690	68.950	66.170	68.070	45.217	1,036,600
2010-01-13	68.450	68.820	66.950	68.130	45.257	1,388,400
2010-01-12	69.460	69.590	67.710	68.610	45.576	1,513,800
2010-01-11	71.680	72.750	70.020	70.280	46.685	1,934,400
2010-01-08	70.650	71.380	70.650	71.290	47.356	1,828,300
2010-01-07	68.890	71.250	68.300	70.930	47.117	3,962,900
2010-01-06	67.890	69.360	67.250	69.050	45.868	3,211,500
2010-01-05	64.940	67.150	64.940	66.880	44.427	1,852,700
2010-01-04	64.250	65.210	64.110	64.650	42.946	820,700
2009-12-31	64.080	64.750	63.830	63.830	42.401	541,400
2009-12-30	63.430	64.290	63.350	63.990	42.507	852,500
2009-12-29	63.190	64.710	63.190	63.520	42.195	680,900
2009-12-28	63.120	63.460	62.810	63.310	42.055	571,500
2009-12-24	61.120	63.000	61.110	63.000	41.850	320,100
2009-12-23	62.120	62.510	61.650	61.970	41.165	514,800
2009-12-22	61.890	62.990	61.650	61.820	41.066	762,800
2009-12-21	62.650	63.540	61.790	61.880	41.106	948,100
2009-12-18	62.910	62.910	61.710	61.860	41.092	1,479,300
2009-12-17	63.310	63.690	62.560	62.740	41.677	1,923,400
2009-12-16	63.210	64.270	63.210	63.770	42.361	1,240,500
2009-12-15	61.800	63.600	61.800	63.050	41.883	1,365,200
2009-12-14	62.420	62.860	61.010	61.580	40.906	1,999,600
2009-12-11	62.840	63.840	62.000	62.240	41.345	1,590,500
2009-12-10	63.680	63.690	61.800	62.390	41.444	1,903,700
2009-12-09	63.100	63.650	61.520	63.460	42.155	2,276,800
2009-12-08	64.790	65.450	62.520	63.240	42.009	2,450,700
2009-12-07	65.500	66.240	65.040	65.080	43.231	1,044,300
2009-12-04	65.420	66.680	64.560	65.400	43.444	1,286,800
2009-12-03	65.190	66.310	64.810	64.900	43.112	1,451,600
2009-12-02	64.420	66.040	64.000	64.870	43.092	1,337,900
2009-12-01	62.570	64.990	62.520	64.480	42.833	2,156,300
2009-11-30	61.790	62.600	61.100	61.900	41.119	966,200
2009-11-27	61.620	62.600	61.220	61.810	41.059	514,600
2009-11-25	63.000	63.890	62.800	63.020	41.863	970,400
2009-11-24	63.630	63.940	61.930	62.680	41.637	1,948,600
2009-11-23	64.070	64.450	63.210	63.680	42.301	1,327,500
2009-11-20	63.280	63.600	61.360	63.310	42.055	2,814,100
2009-11-19	61.880	63.410	61.480	63.410	42.122	2,745,400
2009-11-18	59.280	62.820	59.100	62.600	41.584	5,259,700
2009-11-17	58.980	59.460	58.450	58.890	39.119	2,275,100

← NewerPage 71 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.