Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	65.960	66.500	65.620	66.300	43.883	1,214,100
2009-08-20	65.280	66.000	65.000	65.640	43.446	1,135,100
2009-08-19	63.710	65.210	62.530	65.120	43.102	1,676,300
2009-08-18	63.200	64.650	63.200	64.300	42.559	1,874,100
2009-08-17	66.100	66.100	62.290	62.920	41.646	2,354,100
2009-08-14	66.300	67.030	65.810	67.030	44.227	2,608,700
2009-08-13	66.090	67.000	65.200	66.030	43.567	8,542,200
2009-08-12	65.770	67.430	65.630	66.670	43.990	2,406,900
2009-08-11	67.630	68.010	65.850	66.040	43.574	2,894,200
2009-08-10	71.690	71.950	70.530	70.840	46.741	715,800
2009-08-07	72.960	72.960	71.050	71.870	47.421	1,412,500
2009-08-06	71.670	72.980	71.630	72.410	47.777	1,072,400
2009-08-05	72.000	72.290	69.860	71.550	47.209	736,500
2009-08-04	71.000	71.880	69.840	71.820	47.388	1,340,600
2009-08-03	70.680	72.000	70.000	71.810	47.381	1,248,600
2009-07-31	69.000	70.500	68.550	69.970	46.167	959,200
2009-07-30	68.380	69.960	68.380	69.440	45.817	1,277,700
2009-07-29	70.220	70.220	67.410	67.680	44.656	1,097,000
2009-07-28	70.230	71.410	69.000	70.780	46.701	1,781,200
2009-07-27	69.650	70.910	69.110	70.550	46.550	1,867,400
2009-07-24	67.020	70.240	67.020	70.060	46.226	1,619,200
2009-07-23	65.030	69.220	64.250	67.530	44.557	2,670,300
2009-07-22	64.870	65.520	62.920	65.440	43.178	1,455,400
2009-07-21	66.310	67.040	64.470	65.770	43.396	1,024,000
2009-07-20	65.480	67.090	65.070	65.860	43.455	1,364,300
2009-07-17	65.000	65.790	64.640	64.950	42.855	1,554,200
2009-07-16	63.400	65.370	63.400	65.050	42.921	1,471,000
2009-07-15	60.680	63.960	60.330	63.550	41.931	2,186,900
2009-07-14	58.750	60.280	58.750	60.120	39.668	1,290,000
2009-07-13	56.150	59.270	55.930	59.180	39.048	1,979,100
2009-07-10	55.420	57.550	55.190	56.490	37.273	1,516,100
2009-07-09	54.640	56.400	54.640	55.800	36.817	866,800
2009-07-08	56.280	56.280	53.990	54.440	35.920	1,805,600
2009-07-07	58.600	58.980	55.820	56.080	37.002	1,858,800
2009-07-06	59.000	59.420	57.950	58.960	38.902	1,079,900
2009-07-02	60.810	61.020	59.320	60.070	39.635	1,061,900
2009-07-01	60.750	62.120	60.750	61.590	40.638	1,478,500
2009-06-30	61.420	61.980	59.660	60.250	39.754	1,715,400
2009-06-29	61.750	62.240	60.600	61.840	40.803	1,339,900
2009-06-26	60.620	62.210	59.220	61.840	40.803	1,708,400
2009-06-25	60.620	61.320	59.310	61.020	40.262	1,447,800
2009-06-24	59.680	62.190	59.510	61.060	40.288	1,798,300
2009-06-23	57.930	59.350	57.580	59.100	38.995	1,366,300
2009-06-22	59.610	60.420	57.900	57.930	38.223	1,589,400
2009-06-19	60.740	62.350	60.590	60.870	40.163	1,436,600
2009-06-18	60.000	61.890	59.220	60.580	39.971	1,902,900
2009-06-17	61.400	61.400	58.700	59.790	39.450	2,633,200
2009-06-16	63.880	64.430	61.720	62.040	40.935	1,467,500
2009-06-15	65.040	65.540	62.730	63.740	42.056	1,538,800
2009-06-12	66.220	67.680	65.410	66.400	43.811	1,224,900
2009-06-11	66.390	67.080	65.750	66.670	43.990	1,274,800
2009-06-10	65.580	67.000	65.350	66.300	43.745	1,553,500
2009-06-09	63.880	66.050	63.750	65.410	43.158	1,517,000
2009-06-08	63.780	63.870	61.850	63.160	41.674	1,228,600
2009-06-05	66.030	66.300	63.490	64.240	42.386	1,521,900
2009-06-04	64.260	65.750	62.580	65.390	43.145	1,531,800
2009-06-03	67.580	67.580	63.210	64.110	42.300	2,133,400
2009-06-02	65.880	69.670	65.500	67.890	44.795	2,684,100
2009-06-01	63.680	66.440	63.680	65.520	43.231	2,385,200
2009-05-29	61.700	63.280	61.500	63.270	41.746	1,423,600

← NewerPage 73 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.