Bunge Global SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-03-20 | 90.730 | 92.000 | 85.440 | 89.960 | 58.451 | 5,471,000 |
| 2008-03-19 | 97.940 | 100.66 | 91.320 | 91.840 | 59.673 | 5,086,300 |
| 2008-03-18 | 92.620 | 96.120 | 89.510 | 95.490 | 62.045 | 3,663,300 |
| 2008-03-17 | 90.770 | 93.580 | 88.010 | 90.300 | 58.672 | 4,809,900 |
| 2008-03-14 | 93.910 | 95.730 | 91.680 | 94.180 | 61.193 | 3,955,600 |
| 2008-03-13 | 91.230 | 93.490 | 86.660 | 92.000 | 59.777 | 7,765,900 |
| 2008-03-12 | 97.940 | 98.740 | 93.390 | 94.950 | 61.694 | 4,095,600 |
| 2008-03-11 | 99.500 | 100.74 | 96.800 | 97.630 | 63.435 | 3,255,500 |
| 2008-03-10 | 105.85 | 106.21 | 94.910 | 96.000 | 62.376 | 4,028,200 |
| 2008-03-07 | 107.00 | 110.39 | 105.47 | 106.30 | 69.068 | 2,456,400 |
| 2008-03-06 | 111.98 | 113.00 | 107.78 | 108.24 | 70.329 | 1,586,500 |
| 2008-03-05 | 110.24 | 112.65 | 108.33 | 111.57 | 72.493 | 1,569,800 |
| 2008-03-04 | 110.50 | 114.96 | 107.59 | 109.27 | 70.998 | 2,764,700 |
| 2008-03-03 | 104.49 | 111.44 | 102.35 | 111.25 | 72.285 | 5,599,600 |
| 2008-02-29 | 110.45 | 112.69 | 108.80 | 110.84 | 72.018 | 1,414,800 |
| 2008-02-28 | 110.07 | 115.00 | 109.51 | 111.83 | 72.661 | 1,694,900 |
| 2008-02-27 | 111.09 | 111.42 | 108.96 | 110.17 | 71.583 | 2,137,000 |
| 2008-02-26 | 111.44 | 113.60 | 110.90 | 111.76 | 72.616 | 1,613,600 |
| 2008-02-25 | 109.20 | 112.60 | 108.74 | 112.30 | 72.967 | 1,790,600 |
| 2008-02-22 | 112.70 | 112.70 | 107.29 | 109.79 | 71.336 | 1,673,900 |
| 2008-02-21 | 114.14 | 115.91 | 110.10 | 111.61 | 72.519 | 1,484,000 |
| 2008-02-20 | 110.74 | 113.23 | 109.14 | 112.73 | 73.246 | 1,043,800 |
| 2008-02-19 | 112.30 | 113.98 | 110.81 | 112.43 | 73.051 | 1,480,700 |
| 2008-02-15 | 109.55 | 111.00 | 107.59 | 110.68 | 71.914 | 1,446,400 |
| 2008-02-14 | 109.35 | 112.55 | 108.26 | 108.92 | 70.771 | 1,757,700 |
| 2008-02-13 | 112.88 | 114.00 | 104.79 | 109.35 | 71.050 | 3,853,600 |
| 2008-02-12 | 115.23 | 118.62 | 112.73 | 113.58 | 73.688 | 1,817,200 |
| 2008-02-11 | 110.52 | 115.42 | 109.91 | 115.27 | 74.785 | 2,200,900 |
| 2008-02-08 | 111.06 | 113.48 | 108.65 | 109.29 | 70.905 | 1,690,300 |
| 2008-02-07 | 114.90 | 117.00 | 108.18 | 112.66 | 73.091 | 4,901,200 |
| 2008-02-06 | 122.98 | 125.38 | 121.05 | 123.58 | 80.176 | 1,504,200 |
| 2008-02-05 | 121.04 | 124.00 | 120.05 | 121.34 | 78.723 | 1,268,000 |
| 2008-02-04 | 125.90 | 125.90 | 122.20 | 122.61 | 79.547 | 1,065,000 |
| 2008-02-01 | 118.27 | 125.41 | 118.27 | 125.19 | 81.220 | 1,770,700 |
| 2008-01-31 | 119.11 | 120.57 | 115.50 | 117.03 | 75.926 | 1,756,600 |
| 2008-01-30 | 115.70 | 122.17 | 113.07 | 119.54 | 77.555 | 1,963,000 |
| 2008-01-29 | 118.72 | 119.25 | 114.87 | 115.11 | 74.681 | 1,021,500 |
| 2008-01-28 | 113.10 | 118.02 | 112.98 | 117.32 | 76.115 | 1,782,500 |
| 2008-01-25 | 114.73 | 117.87 | 112.20 | 112.89 | 73.240 | 1,717,000 |
| 2008-01-24 | 110.03 | 113.57 | 108.57 | 112.16 | 72.767 | 1,700,500 |
| 2008-01-23 | 105.42 | 106.89 | 101.88 | 105.29 | 68.310 | 2,618,300 |
| 2008-01-22 | 99.500 | 108.36 | 98.200 | 106.21 | 68.907 | 2,432,400 |
| 2008-01-18 | 110.51 | 112.70 | 105.32 | 109.12 | 70.795 | 2,290,300 |
| 2008-01-17 | 117.05 | 118.00 | 110.00 | 110.78 | 71.872 | 3,307,400 |
| 2008-01-16 | 125.63 | 126.50 | 118.03 | 118.73 | 77.029 | 2,689,800 |
| 2008-01-15 | 133.45 | 135.00 | 126.59 | 127.21 | 82.531 | 1,601,800 |
| 2008-01-14 | 131.36 | 134.26 | 131.00 | 133.00 | 86.287 | 1,635,900 |
| 2008-01-11 | 125.35 | 130.50 | 125.35 | 129.35 | 83.919 | 1,034,700 |
| 2008-01-10 | 128.88 | 128.88 | 125.18 | 127.10 | 82.460 | 810,500 |
| 2008-01-09 | 127.30 | 131.51 | 124.76 | 128.59 | 83.426 | 2,868,700 |
| 2008-01-08 | 126.14 | 131.64 | 126.14 | 127.22 | 82.537 | 1,911,100 |
| 2008-01-07 | 123.46 | 126.93 | 121.00 | 125.92 | 81.694 | 2,059,900 |
| 2008-01-04 | 122.39 | 123.50 | 120.40 | 121.00 | 78.502 | 1,199,000 |
| 2008-01-03 | 124.49 | 125.45 | 120.22 | 124.23 | 80.598 | 2,423,600 |
| 2008-01-02 | 117.56 | 122.98 | 115.24 | 122.10 | 79.216 | 2,022,200 |
← NewerPage 79 of 79 · 4,735 trading days
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.