Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	61.280	62.010	60.520	61.210	40.387	1,630,600
2009-05-27	61.800	61.840	60.560	61.070	40.295	2,057,800
2009-05-26	61.620	62.360	60.550	61.730	40.730	2,027,100
2009-05-22	60.040	63.640	59.900	62.360	41.146	2,637,200
2009-05-21	59.620	60.020	58.080	59.350	39.160	1,883,600
2009-05-20	59.080	61.390	58.820	60.390	39.846	3,149,900
2009-05-19	57.730	59.130	57.400	58.710	38.737	1,553,100
2009-05-18	56.080	57.860	55.620	57.730	38.091	1,764,100
2009-05-15	55.870	57.210	54.970	55.620	36.699	1,471,100
2009-05-14	55.450	56.510	54.420	56.260	36.996	1,608,600
2009-05-13	56.400	56.960	55.220	55.390	36.423	2,416,100
2009-05-12	55.030	57.730	54.650	56.690	37.278	2,823,200
2009-05-11	55.000	55.310	54.000	54.510	35.845	2,084,700
2009-05-08	52.090	55.840	52.090	55.360	36.404	2,682,700
2009-05-07	50.850	52.690	50.850	51.740	34.023	2,199,300
2009-05-06	49.680	51.180	49.680	50.710	33.346	1,830,800
2009-05-05	50.390	50.960	48.610	49.400	32.485	1,925,600
2009-05-04	49.030	50.690	49.030	50.560	33.247	2,371,000
2009-05-01	47.990	49.250	47.470	48.840	32.116	2,244,700
2009-04-30	47.680	48.900	47.290	48.010	31.571	3,272,200
2009-04-29	46.750	47.850	46.620	47.420	31.183	2,419,800
2009-04-28	46.430	46.930	45.820	46.580	30.630	2,021,200
2009-04-27	47.150	47.160	46.200	46.730	30.729	2,471,500
2009-04-24	47.410	48.620	46.900	48.080	31.617	3,814,500
2009-04-23	50.300	50.580	46.660	47.460	31.209	8,782,200
2009-04-22	53.220	55.610	53.220	54.500	35.838	2,279,400
2009-04-21	53.550	54.500	53.080	53.860	35.417	2,285,400
2009-04-20	56.340	56.870	53.700	54.070	35.555	1,370,900
2009-04-17	58.080	58.390	56.940	57.330	37.699	1,178,200
2009-04-16	56.080	58.070	55.470	57.630	37.896	1,570,400
2009-04-15	55.510	57.240	55.260	55.920	36.772	1,662,600
2009-04-14	57.000	58.610	55.420	56.010	36.831	1,986,600
2009-04-13	57.290	58.030	56.520	57.220	37.627	1,717,100
2009-04-09	57.730	58.130	55.900	57.120	37.561	1,448,900
2009-04-08	56.030	56.720	55.290	55.870	36.739	2,167,900
2009-04-07	56.450	58.020	55.470	55.790	36.687	1,778,100
2009-04-06	58.820	59.280	56.740	58.110	38.212	1,962,700
2009-04-03	58.420	59.340	58.140	59.020	38.810	1,266,300
2009-04-02	59.110	59.900	57.930	58.200	38.271	1,542,300
2009-04-01	56.020	58.100	55.080	57.940	38.100	1,091,500
2009-03-31	55.950	57.550	55.560	56.650	37.252	1,460,400
2009-03-30	56.870	57.670	54.230	55.100	36.233	2,006,900
2009-03-27	58.820	59.990	57.500	59.100	38.863	1,315,100
2009-03-26	59.000	60.430	58.820	59.330	39.014	1,882,900
2009-03-25	59.110	60.210	57.070	58.690	38.593	1,405,000
2009-03-24	57.910	60.800	57.500	58.850	38.699	1,675,600
2009-03-23	58.000	59.960	57.930	58.960	38.771	1,572,900
2009-03-20	57.570	58.000	56.060	56.460	37.127	1,739,600
2009-03-19	56.080	57.960	56.010	57.370	37.725	1,842,200
2009-03-18	54.950	57.200	54.950	55.790	36.687	1,843,300
2009-03-17	54.910	56.480	54.290	55.840	36.719	1,565,700
2009-03-16	52.350	56.150	52.000	55.050	36.200	2,006,700
2009-03-13	51.750	52.430	50.790	52.250	34.359	1,328,800
2009-03-12	49.510	51.720	49.500	51.490	33.859	1,945,900
2009-03-11	51.680	52.000	49.910	50.220	33.024	1,754,000
2009-03-10	49.700	51.440	49.250	51.340	33.760	1,748,500
2009-03-09	47.840	49.850	47.300	48.080	31.617	2,077,500
2009-03-06	46.670	49.710	46.510	47.880	31.485	2,050,000
2009-03-05	45.720	48.220	44.400	46.780	30.762	2,759,200
2009-03-04	44.960	47.510	44.880	47.010	30.913	2,018,600

← NewerPage 74 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.