Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-10	71.510	75.160	70.440	73.050	47.630	4,435,400
2008-09-09	79.820	79.820	70.160	71.390	46.548	5,835,500
2008-09-08	83.750	84.950	79.250	79.950	52.129	1,810,100
2008-09-05	80.000	82.750	78.690	82.490	53.785	3,159,600
2008-09-04	82.970	85.390	80.220	80.360	52.396	2,764,600
2008-09-03	83.830	86.650	82.900	83.690	54.567	2,833,100
2008-09-02	87.960	88.930	84.000	85.010	55.428	2,104,000
2008-08-29	90.330	91.490	89.250	89.360	58.264	1,000,600
2008-08-28	91.560	92.040	89.050	90.680	59.125	1,508,400
2008-08-27	91.190	91.980	90.590	91.160	59.438	899,900
2008-08-26	90.370	90.600	89.420	90.210	58.819	1,393,000
2008-08-25	91.370	91.370	88.720	89.330	58.245	1,137,600
2008-08-22	91.610	92.090	90.010	91.430	59.614	1,725,600
2008-08-21	91.680	93.000	91.510	92.240	60.142	1,630,500
2008-08-20	93.000	93.970	91.630	92.700	60.442	1,080,400
2008-08-19	90.250	92.990	89.150	92.170	60.097	1,660,100
2008-08-18	90.980	92.270	88.620	89.580	58.408	2,048,100
2008-08-15	94.380	94.380	89.240	90.270	58.858	2,506,800
2008-08-14	96.090	97.540	94.110	94.170	61.401	1,761,900
2008-08-13	94.630	98.750	93.210	97.700	63.702	2,246,000
2008-08-12	91.250	95.360	91.040	94.510	61.498	2,028,700
2008-08-11	93.000	93.010	90.390	90.850	59.117	2,490,400
2008-08-08	92.400	93.860	91.080	93.080	60.568	1,932,400
2008-08-07	93.900	93.900	91.690	93.110	60.587	1,564,600
2008-08-06	91.990	94.110	90.040	93.380	60.763	2,453,300
2008-08-05	92.880	93.450	88.750	91.500	59.540	3,931,200
2008-08-04	97.680	97.920	92.790	93.530	60.861	2,594,400
2008-08-01	100.25	100.25	96.240	98.180	63.887	2,333,100
2008-07-31	102.88	102.88	98.000	98.920	64.368	1,326,900
2008-07-30	98.100	102.49	98.100	101.90	66.307	1,797,800
2008-07-29	100.00	100.26	95.810	97.400	63.379	1,957,900
2008-07-28	99.720	101.50	98.640	99.530	64.765	1,586,900
2008-07-25	99.740	101.87	96.460	100.81	65.598	2,268,700
2008-07-24	104.26	106.67	95.910	97.070	63.164	6,594,500
2008-07-23	99.070	99.590	97.000	99.320	64.628	2,433,900
2008-07-22	98.990	99.900	97.770	99.040	64.446	1,465,500
2008-07-21	99.100	100.05	94.550	98.870	64.336	2,530,900
2008-07-18	100.94	101.58	97.790	98.790	64.283	1,360,500
2008-07-17	100.93	102.00	98.620	100.91	65.663	1,963,700
2008-07-16	97.900	100.17	95.930	100.17	65.181	2,077,400
2008-07-15	97.080	99.000	95.560	97.450	63.412	1,959,500
2008-07-14	98.380	98.420	95.490	96.950	63.086	1,425,800
2008-07-11	99.220	99.520	95.000	96.120	62.546	2,977,100
2008-07-10	102.20	102.49	99.100	100.53	65.416	1,707,000
2008-07-09	101.10	104.50	100.51	100.75	65.559	2,632,500
2008-07-08	100.42	101.25	97.400	100.63	65.481	3,294,400
2008-07-07	97.750	100.41	97.520	99.120	64.498	3,041,600
2008-07-03	100.01	100.99	93.550	97.130	63.203	3,140,100
2008-07-02	103.26	106.37	100.09	100.70	65.526	2,209,900
2008-07-01	105.69	106.00	102.29	105.04	68.350	2,382,100
2008-06-30	107.93	109.19	106.35	107.69	70.075	2,671,300
2008-06-27	104.75	107.29	104.73	105.52	68.663	1,695,000
2008-06-26	106.53	108.95	105.09	105.81	68.851	2,200,900
2008-06-25	109.72	111.72	106.12	107.50	69.951	3,238,900
2008-06-24	113.15	113.87	108.54	109.73	71.402	5,201,000
2008-06-23	126.07	127.64	106.27	110.70	72.033	19,111,600
2008-06-20	120.56	123.00	119.40	122.17	79.497	1,748,100
2008-06-19	120.96	122.35	118.14	121.08	78.788	1,972,100
2008-06-18	122.69	122.81	118.00	119.86	77.994	1,565,300
2008-06-17	122.88	124.00	120.42	122.74	79.868	1,632,400

← NewerPage 77 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.