Luxurious new rental properties to put on your radar

Build to rent developers are making flats that look like hotels

Bunge Limited (BG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

93.35

-0.19

(-0.20%)

As of 12:06PM EDT. Market open.

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	92.99	93.50	91.55	93.35	93.35	262,812
23 Mar 2023	95.93	97.64	92.91	93.54	93.54	1,552,900
22 Mar 2023	97.60	98.20	95.56	95.64	95.64	1,097,600
21 Mar 2023	96.32	97.23	94.80	97.20	97.20	1,623,100
20 Mar 2023	92.50	96.35	92.45	95.04	95.04	2,494,300
17 Mar 2023	96.35	96.94	91.97	92.11	92.11	3,876,800
16 Mar 2023	95.10	98.07	95.10	96.72	96.72	2,212,300
15 Mar 2023	101.77	102.00	95.52	96.79	96.79	6,957,200
14 Mar 2023	100.73	106.99	99.96	104.62	104.62	39,934,100
13 Mar 2023	91.00	91.64	89.04	91.39	91.39	1,760,600
10 Mar 2023	94.74	94.86	92.13	92.55	92.55	1,040,700
09 Mar 2023	96.84	97.73	94.88	94.91	94.91	1,016,300
08 Mar 2023	97.18	97.51	96.06	96.82	96.82	630,900
07 Mar 2023	97.20	97.81	96.18	97.18	97.18	884,500
06 Mar 2023	98.49	98.74	97.51	98.06	98.06	985,200
03 Mar 2023	97.23	99.07	96.93	98.77	98.77	1,052,800
02 Mar 2023	95.05	98.23	94.65	97.56	97.56	856,600
01 Mar 2023	95.15	96.14	94.88	95.17	95.17	661,700
28 Feb 2023	96.91	96.91	94.97	95.50	95.50	1,327,100
27 Feb 2023	97.97	98.98	97.17	97.19	97.19	796,600
24 Feb 2023	98.15	98.37	97.37	98.06	98.06	696,300
23 Feb 2023	98.72	99.64	97.79	98.42	98.42	608,800
22 Feb 2023	96.33	98.69	96.01	97.85	97.85	811,800
21 Feb 2023	97.10	97.61	96.17	96.17	96.17	1,257,800
17 Feb 2023	97.01	97.95	95.95	97.57	97.57	752,500
16 Feb 2023	98.85	99.33	97.55	97.55	97.55	810,100
15 Feb 2023	99.12	99.45	98.33	99.40	99.40	986,200
15 Feb 2023	0.625 Dividend
14 Feb 2023	98.49	100.00	97.83	99.96	99.33	1,140,400
13 Feb 2023	98.40	98.54	97.03	98.24	97.63	1,681,600
10 Feb 2023	96.99	99.44	96.45	98.89	98.27	1,358,900
09 Feb 2023	96.46	98.76	95.34	96.10	95.50	1,623,300
08 Feb 2023	98.40	103.40	97.74	98.19	97.58	1,846,700
07 Feb 2023	99.36	99.61	97.44	98.96	98.34	1,191,200
06 Feb 2023	98.16	99.64	97.35	99.58	98.96	1,215,800
03 Feb 2023	98.86	99.83	97.55	98.08	97.47	1,159,900
02 Feb 2023	99.58	99.73	97.12	98.71	98.09	1,296,600
01 Feb 2023	99.07	100.55	98.34	100.12	99.49	847,700
31 Jan 2023	97.20	99.28	96.86	99.10	98.48	1,026,100
30 Jan 2023	97.27	97.69	96.33	97.07	96.46	740,300
27 Jan 2023	100.00	100.26	97.56	97.60	96.99	887,300
26 Jan 2023	97.43	99.88	96.01	99.75	99.13	1,283,100
25 Jan 2023	95.71	96.90	94.39	96.88	96.27	1,112,800
24 Jan 2023	94.98	96.93	94.45	96.57	95.97	964,300
23 Jan 2023	97.00	97.35	94.40	95.65	95.05	1,373,200
20 Jan 2023	98.90	100.13	96.18	97.43	96.82	1,118,400
19 Jan 2023	97.75	99.69	97.42	98.39	97.77	742,300
18 Jan 2023	101.05	102.31	97.76	97.89	97.28	904,000
17 Jan 2023	100.97	102.39	100.63	101.20	100.57	730,100
13 Jan 2023	100.54	100.81	99.58	100.42	99.79	595,900
12 Jan 2023	98.71	101.25	98.06	100.54	99.91	990,400
11 Jan 2023	98.70	99.00	97.73	98.46	97.84	569,800
10 Jan 2023	98.76	99.27	96.48	97.51	96.90	907,700
09 Jan 2023	96.59	99.19	96.00	98.04	97.43	1,245,200
06 Jan 2023	94.37	97.01	94.21	96.62	96.02	958,200
05 Jan 2023	95.63	95.73	91.75	93.18	92.60	1,409,700
04 Jan 2023	95.47	96.24	93.34	95.00	94.41	1,384,200
03 Jan 2023	99.95	100.00	95.34	95.57	94.97	876,700
30 Dec 2022	99.54	100.01	98.82	99.77	99.15	597,000
29 Dec 2022	99.63	101.22	99.63	99.79	99.17	691,100
28 Dec 2022	100.66	101.16	98.89	99.50	98.88	707,700
27 Dec 2022	99.27	100.80	99.27	100.58	99.95	623,800
23 Dec 2022	97.46	99.11	97.20	98.96	98.34	459,700
22 Dec 2022	97.72	97.72	95.49	97.11	96.50	545,400
21 Dec 2022	97.06	98.55	96.54	97.79	97.18	911,500
20 Dec 2022	95.92	97.36	95.56	96.47	95.87	1,096,800
19 Dec 2022	96.68	97.88	95.19	96.19	95.59	807,500
16 Dec 2022	95.97	97.49	94.50	96.08	95.48	1,638,500
15 Dec 2022	95.25	96.80	95.16	96.75	96.15	1,105,200
14 Dec 2022	96.11	97.01	95.00	96.23	95.63	1,346,900
13 Dec 2022	96.90	97.15	94.46	94.47	93.88	1,036,000
12 Dec 2022	95.71	95.71	94.31	95.47	94.87	729,200
09 Dec 2022	96.40	96.89	95.34	95.51	94.91	791,700
08 Dec 2022	96.58	97.00	95.20	96.36	95.76	1,148,400
07 Dec 2022	95.38	97.91	95.17	95.51	94.91	1,196,400
06 Dec 2022	93.00	95.81	92.90	95.47	94.87	1,608,400
05 Dec 2022	93.61	94.37	92.45	93.32	92.74	1,540,700
02 Dec 2022	98.42	98.92	94.07	94.83	94.24	2,621,100
01 Dec 2022	103.59	104.54	96.16	98.94	98.32	2,660,500
30 Nov 2022	105.81	106.20	102.55	104.84	104.18	2,051,500
29 Nov 2022	103.23	105.60	103.23	104.16	103.51	1,306,400
28 Nov 2022	100.91	102.38	100.22	102.38	101.74	941,600
25 Nov 2022	101.82	103.13	101.53	101.78	101.14	544,700
23 Nov 2022	101.51	102.17	100.82	101.18	100.55	588,200
22 Nov 2022	101.89	102.82	99.58	101.58	100.94	1,744,400
21 Nov 2022	100.24	102.07	98.19	101.28	100.65	1,458,200
18 Nov 2022	100.34	101.29	99.57	100.70	100.07	812,600
17 Nov 2022	97.78	99.59	97.50	99.49	98.87	1,051,400
17 Nov 2022	0.625 Dividend
16 Nov 2022	99.74	99.92	98.52	99.41	98.17	881,900
15 Nov 2022	99.52	100.50	97.30	99.76	98.51	1,582,400
14 Nov 2022	100.94	101.99	98.76	98.86	97.62	1,340,000
11 Nov 2022	103.00	103.69	99.89	101.51	100.24	1,003,700
10 Nov 2022	102.76	104.20	100.82	102.19	100.91	1,496,000
09 Nov 2022	103.07	104.02	99.55	99.93	98.68	1,799,900
08 Nov 2022	103.40	105.76	102.96	104.56	103.25	1,958,300
07 Nov 2022	99.55	103.28	99.55	103.21	101.92	1,721,700
04 Nov 2022	100.64	101.40	98.31	99.53	98.29	840,700
03 Nov 2022	97.46	99.57	96.65	98.73	97.50	960,400
02 Nov 2022	98.34	101.64	98.21	99.18	97.94	1,521,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,404.47-95.13(-1.27%)

FTSE 25018,482.82-247.14(-1.32%)

AIM799.42-8.02(-0.99%)

GBP/EUR1.1361+0.0023(+0.21%)

GBP/USD1.2223-0.0065(-0.53%)

Bitcoin GBP22,907.84-452.21(-1.94%)

Luxurious new rental properties to put on your radar

Bunge Limited (BG)

FTSE 100
7,404.47
-95.13(-1.27%)

FTSE 250
18,482.82
-247.14(-1.32%)

AIM
799.42
-8.02(-0.99%)

GBP/EUR
1.1361
+0.0023(+0.21%)

GBP/USD
1.2223
-0.0065(-0.53%)

Bitcoin GBP
22,907.84
-452.21(-1.94%)