Bunge Global SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-16	117.85	122.23	117.39	121.81	79.263	2,213,500
2008-06-13	119.45	120.49	116.00	117.85	76.686	2,393,500
2008-06-12	122.20	123.43	114.64	119.77	77.935	3,315,700
2008-06-11	123.46	123.94	120.07	122.40	79.647	3,268,700
2008-06-10	121.39	122.79	120.25	121.93	79.341	1,420,300
2008-06-09	119.95	123.98	119.77	122.15	79.484	2,056,600
2008-06-06	122.42	122.42	117.93	118.27	76.959	1,076,900
2008-06-05	120.41	122.49	118.45	122.49	79.705	1,654,000
2008-06-04	121.21	124.97	118.71	120.39	78.339	1,933,500
2008-06-03	124.08	124.85	120.41	121.57	79.107	2,145,000
2008-06-02	120.20	121.83	118.85	120.15	78.183	1,434,300
2008-05-30	118.26	120.55	117.98	119.37	77.675	1,287,900
2008-05-29	117.56	119.80	117.56	118.35	77.011	2,232,700
2008-05-28	116.97	118.48	115.56	117.90	76.718	1,874,300
2008-05-27	116.45	117.73	114.51	117.07	76.178	994,600
2008-05-23	117.92	119.30	115.86	117.02	76.146	1,575,400
2008-05-22	117.81	120.36	117.00	117.95	76.751	1,113,800
2008-05-21	123.36	123.36	117.82	118.44	77.070	1,763,600
2008-05-20	123.39	123.40	119.53	122.34	79.608	1,510,900
2008-05-19	124.37	127.25	121.20	122.63	79.796	2,392,500
2008-05-16	118.97	124.94	118.10	124.48	81.000	3,109,700
2008-05-15	116.11	117.96	115.22	117.33	76.348	1,464,100
2008-05-14	116.33	119.43	113.75	115.39	74.975	2,753,300
2008-05-13	120.02	120.50	113.84	116.73	75.845	3,266,200
2008-05-12	119.56	122.22	118.27	121.11	78.691	2,139,300
2008-05-09	118.40	120.50	117.89	120.07	78.015	1,614,600
2008-05-08	119.08	119.08	115.22	118.74	77.151	1,407,100
2008-05-07	115.70	118.00	114.66	117.05	76.053	2,604,000
2008-05-06	116.49	117.81	113.67	115.24	74.877	1,686,000
2008-05-05	111.93	116.62	111.73	115.91	75.312	2,233,200
2008-05-02	113.00	113.06	107.90	111.32	72.330	1,904,100
2008-05-01	113.99	113.99	106.57	110.61	71.869	2,690,200
2008-04-30	112.89	116.25	111.81	114.09	74.130	3,013,400
2008-04-29	117.10	118.31	111.91	113.00	73.422	2,815,400
2008-04-28	122.98	122.98	118.07	118.71	77.132	2,286,200
2008-04-25	121.36	123.58	117.23	123.28	80.101	2,530,300
2008-04-24	121.00	123.44	111.05	120.56	78.334	6,201,700
2008-04-23	119.12	120.00	117.12	119.69	77.769	3,006,600
2008-04-22	119.99	119.99	116.82	118.18	76.787	2,527,000
2008-04-21	117.85	119.85	115.34	119.00	77.320	2,623,300
2008-04-18	116.75	119.39	115.33	117.14	76.112	3,089,500
2008-04-17	118.29	120.00	114.80	117.00	76.021	3,278,200
2008-04-16	111.60	122.72	110.63	120.34	78.191	4,882,300
2008-04-15	110.18	111.77	107.49	108.58	70.550	1,882,300
2008-04-14	103.00	109.99	103.00	109.42	71.096	2,599,100
2008-04-11	103.99	104.75	102.40	103.37	67.165	1,801,000
2008-04-10	103.07	104.96	100.50	104.92	68.172	1,897,100
2008-04-09	104.49	104.94	100.27	101.25	65.787	3,332,300
2008-04-08	101.50	104.73	101.36	103.11	66.996	2,202,300
2008-04-07	96.650	104.97	96.650	102.87	66.840	4,776,100
2008-04-04	94.560	96.820	92.000	96.390	62.629	3,714,200
2008-04-03	87.020	96.400	86.820	92.610	60.173	4,570,500
2008-04-02	88.000	89.550	87.060	87.920	57.126	2,614,500
2008-04-01	88.710	89.760	86.340	88.180	57.295	3,961,100
2008-03-31	89.000	90.460	84.790	86.880	56.450	3,617,000
2008-03-28	94.400	94.400	88.140	89.290	58.016	2,970,900
2008-03-27	93.940	96.000	91.340	93.170	60.537	2,902,300
2008-03-26	97.930	99.450	94.680	95.150	61.824	2,520,100
2008-03-25	97.980	99.000	96.480	97.050	63.058	2,725,300
2008-03-24	90.660	94.840	90.440	94.660	61.505	2,332,800

← NewerPage 78 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.