Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	58.480	59.930	58.010	58.980	39.179	2,476,300
2009-11-13	57.080	58.460	56.760	58.270	38.568	1,328,200
2009-11-12	58.500	59.130	57.000	57.170	37.840	1,477,300
2009-11-11	58.880	59.500	57.940	58.290	38.581	1,233,900
2009-11-10	57.790	58.930	57.710	58.550	38.753	2,702,400
2009-11-09	57.530	58.750	57.530	58.000	38.389	1,634,500
2009-11-06	58.660	59.180	56.830	57.110	37.800	3,018,300
2009-11-05	58.740	59.100	57.950	58.940	39.011	1,041,900
2009-11-04	58.830	59.500	58.020	58.230	38.542	1,482,600
2009-11-03	56.250	58.510	56.000	58.480	38.707	2,011,300
2009-11-02	57.280	58.080	56.460	57.130	37.813	1,289,200
2009-10-30	60.190	60.190	56.140	57.060	37.767	3,106,500
2009-10-29	59.870	60.720	59.550	60.420	39.991	1,767,400
2009-10-28	61.340	61.600	58.520	59.360	39.289	2,859,400
2009-10-27	62.690	63.220	61.000	61.390	40.633	2,032,900
2009-10-26	63.130	64.170	62.500	62.590	41.427	1,742,900
2009-10-23	64.880	65.200	62.770	63.540	42.056	1,884,900
2009-10-22	63.490	64.790	61.450	64.580	42.744	4,837,900
2009-10-21	67.230	68.280	66.510	66.900	44.280	1,223,600
2009-10-20	68.590	68.590	66.560	67.460	44.651	1,121,500
2009-10-19	67.000	68.920	66.600	68.510	45.346	1,510,100
2009-10-16	65.570	67.030	65.570	66.340	43.909	1,309,400
2009-10-15	65.200	66.170	65.040	66.120	43.764	1,385,300
2009-10-14	65.540	66.010	64.910	65.250	43.188	1,371,400
2009-10-13	64.480	65.200	63.820	64.790	42.883	1,190,100
2009-10-12	64.020	65.250	64.010	64.290	42.553	805,800
2009-10-09	64.200	64.660	63.120	64.010	42.367	1,016,800
2009-10-08	62.080	64.170	62.060	64.110	42.433	1,589,200
2009-10-07	61.190	62.420	61.190	61.880	40.957	907,400
2009-10-06	61.850	63.140	61.320	61.520	40.719	1,458,000
2009-10-05	61.500	61.890	60.210	61.350	40.607	1,163,300
2009-10-02	60.600	61.880	60.070	61.500	40.706	5,058,100
2009-10-01	62.690	63.220	60.850	60.960	40.348	1,474,200
2009-09-30	61.860	62.950	61.820	62.610	41.441	1,591,600
2009-09-29	60.890	62.050	59.920	61.880	40.957	1,650,000
2009-09-28	60.940	61.080	59.250	61.010	40.382	2,643,700
2009-09-25	60.420	61.450	60.050	61.070	40.421	1,461,100
2009-09-24	62.500	62.740	59.800	60.840	40.269	1,758,900
2009-09-23	63.680	63.680	62.260	62.350	41.268	906,100
2009-09-22	63.250	63.940	62.830	63.430	41.983	898,500
2009-09-21	62.020	63.120	60.510	62.810	41.573	2,099,300
2009-09-18	63.250	63.720	62.380	62.500	41.368	1,448,500
2009-09-17	64.480	64.860	62.780	63.300	41.897	2,171,900
2009-09-16	65.000	65.340	63.730	64.250	42.526	2,062,000
2009-09-15	64.480	65.180	62.900	64.420	42.639	2,170,300
2009-09-14	65.000	65.000	63.120	63.970	42.341	1,734,600
2009-09-11	66.940	67.500	65.260	65.620	43.433	1,210,900
2009-09-10	66.820	67.190	65.150	66.610	44.088	1,912,200
2009-09-09	67.620	67.950	66.460	67.030	44.366	1,038,200
2009-09-08	66.510	68.410	66.510	67.650	44.776	1,484,800
2009-09-04	66.060	66.370	64.920	66.190	43.810	1,422,600
2009-09-03	65.280	65.950	64.750	65.630	43.439	890,100
2009-09-02	64.750	65.920	64.290	65.030	43.042	1,434,700
2009-09-01	66.490	68.340	65.000	65.170	43.135	1,533,700
2009-08-31	67.940	68.240	66.410	67.010	44.353	2,045,600
2009-08-28	69.050	69.900	67.810	68.750	45.505	2,089,400
2009-08-27	67.240	69.200	65.670	68.590	45.399	2,432,200
2009-08-26	66.130	68.040	66.130	67.210	44.485	1,554,100
2009-08-25	67.280	68.600	66.240	66.820	44.227	1,605,800
2009-08-24	66.080	68.290	65.880	67.190	44.472	1,503,300

← NewerPage 72 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.