Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-04	44.960	47.510	44.880	47.010	30.913	2,018,600
2009-03-03	42.880	44.890	42.340	44.490	29.256	2,261,600
2009-03-02	46.410	46.410	42.480	42.580	28.000	1,908,200
2009-02-27	46.220	48.320	45.420	46.880	30.827	1,734,100
2009-02-26	48.480	49.390	46.360	46.380	30.499	1,833,500
2009-02-25	48.640	49.510	47.490	48.120	31.643	1,669,200
2009-02-24	47.280	48.480	46.480	48.360	31.801	1,688,400
2009-02-23	48.480	48.480	46.670	47.160	31.012	2,210,000
2009-02-20	46.770	48.880	46.380	48.030	31.584	2,156,500
2009-02-19	49.060	50.110	48.000	48.100	31.630	2,155,900
2009-02-18	48.040	49.240	47.470	48.790	32.083	1,630,100
2009-02-17	50.800	50.800	47.500	48.040	31.590	2,539,600
2009-02-13	50.960	52.680	50.830	51.770	34.043	1,136,400
2009-02-12	49.650	51.190	48.440	50.960	33.510	1,675,900
2009-02-11	49.990	50.840	48.150	50.130	32.965	2,465,400
2009-02-10	51.650	53.740	49.610	49.910	32.695	2,196,800
2009-02-09	49.830	53.190	49.630	51.870	33.979	2,510,800
2009-02-06	49.250	51.910	48.530	49.950	32.721	2,830,300
2009-02-05	42.190	49.730	42.050	49.070	32.145	5,014,400
2009-02-04	42.370	43.040	42.000	42.590	27.900	2,237,000
2009-02-03	42.020	42.650	41.340	42.030	27.533	1,918,900
2009-02-02	42.420	43.450	41.850	42.290	27.703	1,749,600
2009-01-30	45.800	46.730	42.710	42.940	28.129	1,610,300
2009-01-29	46.020	46.240	44.630	45.530	29.826	1,633,000
2009-01-28	46.980	47.020	45.450	46.530	30.481	1,741,700
2009-01-27	44.750	46.010	44.690	45.400	29.741	1,581,500
2009-01-26	46.600	47.140	44.800	44.950	29.446	2,375,600
2009-01-23	44.420	46.430	43.580	46.280	30.317	2,249,600
2009-01-22	44.020	45.870	42.940	44.790	29.341	2,704,700
2009-01-21	42.880	44.880	41.540	44.500	29.151	2,838,300
2009-01-20	42.990	44.470	41.860	42.100	27.579	1,745,500
2009-01-16	42.970	45.150	41.630	43.830	28.712	3,032,400
2009-01-15	41.500	42.040	39.260	41.610	27.258	2,338,500
2009-01-14	43.400	43.400	38.750	41.610	27.258	7,175,500
2009-01-13	48.150	49.430	47.440	48.170	31.555	1,704,500
2009-01-12	50.750	50.750	47.150	48.310	31.647	1,935,400
2009-01-09	51.620	52.580	49.700	51.420	33.684	1,709,200
2009-01-08	54.000	54.000	51.300	51.770	33.913	2,147,100
2009-01-07	55.990	57.390	53.580	54.490	35.695	2,363,700
2009-01-06	56.360	56.670	54.530	55.730	36.508	2,407,200
2009-01-05	53.050	56.850	52.990	54.740	35.859	2,341,100
2009-01-02	51.230	53.290	51.100	53.170	34.831	986,800
2008-12-31	49.950	52.820	49.950	51.770	33.913	1,549,100
2008-12-30	49.950	50.570	49.010	50.080	32.806	1,670,800
2008-12-29	48.600	50.000	47.220	49.630	32.512	1,463,600
2008-12-26	46.070	48.340	45.920	48.070	31.490	619,300
2008-12-24	46.000	46.250	44.710	45.840	30.029	544,800
2008-12-23	45.210	46.900	44.880	45.870	30.048	1,361,300
2008-12-22	45.110	46.000	43.620	44.290	29.013	1,453,900
2008-12-19	45.340	47.000	44.200	45.690	29.931	1,529,800
2008-12-18	48.080	49.980	45.660	46.220	30.278	1,961,200
2008-12-17	47.180	48.730	46.340	47.750	31.280	1,919,500
2008-12-16	42.880	48.000	42.880	47.650	31.215	2,855,600
2008-12-15	42.290	45.180	41.480	41.930	27.467	2,619,500
2008-12-12	40.750	42.750	40.040	42.360	27.749	2,208,000
2008-12-11	43.620	46.940	42.100	42.800	28.037	2,669,400
2008-12-10	42.520	44.880	42.430	44.590	29.210	1,781,100
2008-12-09	42.000	44.100	40.620	41.900	27.448	2,366,500
2008-12-08	40.000	41.420	39.070	41.340	27.081	2,424,700
2008-12-05	35.970	38.910	32.830	38.910	25.489	4,143,500

← NewerPage 75 of 79 · 4,735 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.