Skip to main content

Babson Capital Global Short Du (NY: BGH )

14.27 -0.05 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 11.02 11.02 10.97 11.02 113,015 +0.02(+0.22%)
Feb 27, 2019 10.88 11.04 10.84 11.00 199,993 +0.10(+0.90%)
Feb 26, 2019 10.81 10.94 10.77 10.90 108,742 +0.09(+0.85%)
Feb 25, 2019 10.84 10.86 10.79 10.81 123,345 -0.01(-0.06%)
Feb 22, 2019 10.80 10.85 10.75 10.82 143,256 +0.05(+0.51%)
Feb 21, 2019 10.75 10.76 10.72 10.76 87,432 +0.01(+0.06%)
Feb 20, 2019 10.77 10.79 10.71 10.76 118,324 +0.00(+0.00%)
Feb 19, 2019 10.75 10.76 10.69 10.76 119,065 +0.02(+0.19%)
Feb 15, 2019 10.62 10.75 10.62 10.74 110,744 +0.12(+1.17%)
Feb 14, 2019 10.62 10.65 10.59 10.61 136,907 -0.02(-0.23%)
Feb 13, 2019 10.68 10.68 10.58 10.64 135,454 +0.01(+0.05%)
Feb 12, 2019 10.65 10.70 10.63 10.63 104,286 +0.00(+0.01%)
Feb 11, 2019 10.60 10.65 10.59 10.63 59,434 +0.05(+0.46%)
Feb 08, 2019 10.54 10.58 10.53 10.58 90,909 +0.04(+0.40%)
Feb 07, 2019 10.61 10.61 10.53 10.54 70,793 -0.09(-0.85%)
Feb 06, 2019 10.55 10.64 10.55 10.63 74,191 +0.08(+0.80%)
Feb 05, 2019 10.55 10.58 10.46 10.55 148,096 +0.01(+0.06%)
Feb 04, 2019 10.68 10.82 10.52 10.54 197,840 -0.13(-1.19%)
Feb 01, 2019 10.65 10.69 10.59 10.67 116,033 +0.07(+0.63%)
Jan 31, 2019 10.53 10.62 10.53 10.60 195,250 +0.10(+0.98%)
Jan 30, 2019 10.36 10.50 10.32 10.50 176,828 +0.18(+1.76%)
Jan 29, 2019 10.32 10.32 10.27 10.32 87,800 +0.03(+0.29%)
Jan 28, 2019 10.25 10.29 10.23 10.29 115,843 +0.01(+0.12%)
Jan 25, 2019 10.30 10.35 10.27 10.27 149,752 -0.03(-0.29%)
Jan 24, 2019 10.38 10.43 10.27 10.30 156,000 -0.05(-0.47%)
Jan 23, 2019 10.34 10.36 10.24 10.35 174,172 +0.04(+0.35%)
Jan 22, 2019 10.29 10.32 10.22 10.32 138,464 +0.00(+0.05%)
Jan 18, 2019 10.21 10.33 10.21 10.31 189,235 +0.11(+1.12%)
Jan 17, 2019 10.24 10.27 10.12 10.20 132,883 -0.04(-0.41%)
Jan 16, 2019 10.15 10.26 10.14 10.24 229,753 +0.10(+0.95%)
Jan 15, 2019 10.04 10.15 10.01 10.14 129,268 +0.13(+1.32%)
Jan 14, 2019 9.968 10.04 9.962 10.01 124,661 +0.00(+0.00%)
Jan 11, 2019 10.02 10.03 9.992 10.01 98,369 -0.04(-0.42%)
Jan 10, 2019 10.04 10.08 10.00 10.05 135,880 -0.03(-0.30%)
Jan 09, 2019 10.09 10.10 10.03 10.08 206,995 +0.02(+0.24%)
Jan 08, 2019 10.02 10.12 10.01 10.06 201,094 +0.10(+0.96%)
Jan 07, 2019 9.806 10.03 9.806 9.962 300,497 +0.19(+1.96%)
Jan 04, 2019 9.668 9.806 9.668 9.770 157,557 +0.13(+1.37%)
Jan 03, 2019 9.698 9.752 9.639 9.639 154,504 -0.07(-0.74%)
Jan 02, 2019 9.579 9.710 9.553 9.710 126,612 +0.14(+1.50%)
Dec 31, 2018 9.501 9.567 9.483 9.567 304,610 +0.07(+0.76%)
Dec 28, 2018 9.441 9.555 9.441 9.495 270,431 +0.07(+0.76%)
Dec 27, 2018 9.231 9.441 9.231 9.423 246,396 +0.09(+0.96%)
Dec 26, 2018 9.117 9.339 9.090 9.333 405,592 +0.21(+2.30%)
Dec 24, 2018 9.147 9.147 9.075 9.123 283,769 -0.02(-0.20%)
Dec 21, 2018 9.213 9.249 9.087 9.141 471,837 -0.13(-1.42%)
Dec 20, 2018 9.615 9.627 9.135 9.273 446,865 -0.37(-3.80%)
Dec 19, 2018 9.627 9.758 9.627 9.639 175,915 -0.05(-0.51%)
Dec 18, 2018 9.800 9.818 9.646 9.688 243,661 -0.11(-1.15%)
Dec 17, 2018 9.919 9.919 9.771 9.800 164,176 -0.10(-1.02%)
Dec 14, 2018 9.955 9.973 9.848 9.902 192,149 -0.05(-0.48%)
Dec 13, 2018 9.985 9.991 9.949 9.949 123,285 -0.04(-0.36%)
Dec 12, 2018 10.00 10.04 9.945 9.985 125,950 +0.01(+0.06%)
Dec 11, 2018 10.07 10.07 9.979 9.979 147,031 -0.01(-0.12%)
Dec 10, 2018 10.03 10.04 9.937 9.991 87,153 +0.01(+0.12%)
Dec 07, 2018 10.01 10.06 9.967 9.979 148,570 -0.07(-0.71%)
Dec 06, 2018 9.943 10.05 9.925 10.05 249,001 -0.07(-0.65%)
Dec 04, 2018 10.13 10.15 10.05 10.12 281,493 -0.03(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.