Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-04	36.950	39.380	36.890	37.290	24.428	2,331,900
2008-12-03	37.760	38.480	36.620	37.510	24.572	2,427,700
2008-12-02	39.700	39.700	36.130	37.920	24.841	3,151,200
2008-12-01	41.010	41.010	37.000	38.190	25.017	2,696,100
2008-11-28	40.480	42.500	39.480	42.460	27.815	1,274,600
2008-11-26	37.490	40.380	36.020	40.300	26.400	3,849,000
2008-11-25	37.990	39.990	37.280	37.720	24.710	3,324,200
2008-11-24	36.020	40.000	35.690	38.290	25.083	2,772,100
2008-11-21	33.570	35.500	30.900	35.500	23.255	3,054,100
2008-11-20	35.430	37.100	32.000	32.760	21.460	4,207,300
2008-11-19	38.670	40.910	36.780	36.910	24.179	3,074,500
2008-11-18	39.110	41.440	37.760	39.520	25.889	3,550,300
2008-11-17	37.330	41.140	37.330	38.900	25.483	2,024,400
2008-11-14	40.900	41.460	37.920	38.700	25.352	2,795,900
2008-11-13	40.690	40.840	34.430	40.680	26.524	5,335,700
2008-11-12	41.990	43.280	39.450	39.830	25.970	3,037,400
2008-11-11	42.280	44.000	41.150	43.500	28.363	2,387,300
2008-11-10	47.490	47.490	42.490	44.220	28.832	2,599,500
2008-11-07	41.990	44.220	41.020	44.220	28.832	2,274,600
2008-11-06	42.330	45.040	40.700	41.000	26.733	3,908,600
2008-11-05	46.370	46.490	44.000	44.160	28.793	2,915,800
2008-11-04	44.990	47.150	44.640	45.310	29.543	3,618,100
2008-11-03	39.050	41.990	38.400	41.720	27.202	3,523,200
2008-10-31	36.730	40.750	34.850	38.410	25.044	4,302,500
2008-10-30	34.990	37.930	34.210	35.880	23.394	4,173,400
2008-10-29	30.980	35.000	30.500	33.810	22.045	5,512,500
2008-10-28	33.490	34.000	27.600	29.990	19.554	5,895,400
2008-10-27	34.500	34.500	31.000	31.000	20.213	3,732,800
2008-10-24	33.220	36.350	33.010	34.620	22.573	3,838,500
2008-10-23	37.090	39.800	34.210	37.990	24.770	7,908,600
2008-10-22	40.460	40.460	33.710	35.250	22.984	4,739,300
2008-10-21	44.490	44.640	40.550	40.970	26.713	2,358,800
2008-10-20	43.920	47.720	43.200	44.510	29.021	2,452,600
2008-10-17	37.830	43.730	35.500	42.460	27.685	5,416,700
2008-10-16	40.930	41.190	37.000	38.360	25.011	4,310,200
2008-10-15	44.390	44.390	38.820	39.250	25.592	3,430,000
2008-10-14	48.080	48.810	44.610	45.600	29.732	2,904,400
2008-10-13	42.770	47.400	42.170	45.790	29.856	2,789,900
2008-10-10	40.010	43.000	35.010	39.200	25.559	3,781,400
2008-10-09	43.750	47.580	39.880	42.870	27.952	2,681,000
2008-10-08	41.000	47.320	39.010	43.280	28.219	5,071,900
2008-10-07	48.900	49.410	42.000	43.820	28.571	3,323,400
2008-10-06	47.870	48.340	41.000	46.880	30.567	4,469,000
2008-10-03	51.060	55.590	49.250	50.310	32.803	3,712,800
2008-10-02	58.500	59.000	46.970	50.160	32.705	7,691,300
2008-10-01	64.000	65.250	62.390	63.000	41.077	2,512,700
2008-09-30	61.850	64.790	60.000	63.180	41.195	2,715,400
2008-09-29	69.520	69.520	58.830	60.100	39.186	4,542,600
2008-09-26	71.270	72.690	69.450	69.870	45.557	2,284,300
2008-09-25	73.910	75.500	73.200	73.380	47.845	1,669,000
2008-09-24	74.350	75.800	72.510	74.350	48.478	1,632,000
2008-09-23	72.390	76.000	71.470	72.710	47.408	2,831,200
2008-09-22	74.150	74.500	70.580	72.940	47.558	2,380,600
2008-09-19	72.800	73.500	69.650	72.950	47.565	4,062,000
2008-09-18	72.460	73.180	67.560	69.770	45.491	3,516,000
2008-09-17	72.080	72.990	70.300	71.490	46.613	3,084,600
2008-09-16	69.800	72.880	67.340	72.260	47.115	4,348,600
2008-09-15	73.020	74.210	70.890	71.180	46.411	1,676,900
2008-09-12	71.810	76.310	71.180	75.860	49.462	3,844,200
2008-09-11	72.000	72.110	70.090	71.840	46.841	4,789,100

← NewerPage 76 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.