Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Babson Capital Global Short Du (NY: BGH )

15.05 +0.07 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.424 8.451 8.394 8.451 117,099 +0.07(+0.88%)
Jun 29, 2020 8.350 8.394 8.303 8.377 54,931 +0.09(+1.14%)
Jun 26, 2020 8.343 8.377 8.263 8.283 84,933 -0.12(-1.44%)
Jun 25, 2020 8.390 8.431 8.323 8.404 74,000 -0.03(-0.40%)
Jun 24, 2020 8.538 8.538 8.404 8.437 86,093 -0.12(-1.41%)
Jun 23, 2020 8.505 8.558 8.481 8.558 59,676 +0.11(+1.35%)
Jun 22, 2020 8.478 8.505 8.437 8.444 78,184 -0.01(-0.08%)
Jun 19, 2020 8.572 8.579 8.451 8.451 114,533 -0.03(-0.35%)
Jun 18, 2020 8.467 8.500 8.454 8.480 115,618 +0.02(+0.24%)
Jun 17, 2020 8.500 8.514 8.454 8.460 114,066 -0.01(-0.08%)
Jun 16, 2020 8.454 8.562 8.380 8.467 194,323 +0.13(+1.60%)
Jun 15, 2020 8.214 8.394 8.200 8.334 195,990 -0.04(-0.48%)
Jun 12, 2020 8.407 8.487 8.254 8.374 209,242 +0.09(+1.13%)
Jun 11, 2020 8.534 8.587 8.220 8.280 296,873 -0.45(-5.19%)
Jun 10, 2020 8.707 8.734 8.627 8.734 138,345 +0.09(+1.08%)
Jun 09, 2020 8.574 8.667 8.534 8.640 105,794 +0.05(+0.54%)
Jun 08, 2020 8.574 8.620 8.567 8.594 90,838 +0.08(+0.94%)
Jun 05, 2020 8.487 8.634 8.487 8.514 173,693 +0.13(+1.59%)
Jun 04, 2020 8.400 8.467 8.284 8.380 158,526 -0.03(-0.32%)
Jun 03, 2020 8.314 8.460 8.314 8.407 168,613 +0.13(+1.61%)
Jun 02, 2020 8.094 8.320 8.094 8.274 280,605 +0.18(+2.22%)
Jun 01, 2020 7.900 8.107 7.900 8.094 185,006 +0.19(+2.45%)
May 29, 2020 7.794 7.934 7.794 7.900 187,043 +0.09(+1.11%)
May 28, 2020 7.774 7.860 7.764 7.814 177,119 +0.04(+0.51%)
May 27, 2020 7.640 7.780 7.630 7.774 191,993 +0.15(+2.01%)
May 26, 2020 7.574 7.687 7.574 7.620 97,971 +0.11(+1.42%)
May 22, 2020 7.514 7.527 7.440 7.514 128,395 +0.03(+0.45%)
May 21, 2020 7.500 7.547 7.420 7.480 98,948 +0.00(+0.00%)
May 20, 2020 7.374 7.480 7.350 7.480 186,860 +0.12(+1.63%)
May 19, 2020 7.300 7.387 7.287 7.360 107,097 +0.03(+0.42%)
May 18, 2020 7.224 7.343 7.224 7.330 80,995 +0.20(+2.78%)
May 15, 2020 7.079 7.178 7.079 7.131 195,661 -0.04(-0.55%)
May 14, 2020 7.178 7.178 7.098 7.171 81,060 -0.03(-0.46%)
May 13, 2020 7.250 7.264 7.151 7.204 185,564 -0.05(-0.64%)
May 12, 2020 7.297 7.334 7.250 7.250 151,519 -0.01(-0.09%)
May 11, 2020 7.231 7.303 7.231 7.257 161,444 -0.05(-0.63%)
May 08, 2020 7.244 7.303 7.211 7.303 154,015 +0.11(+1.47%)
May 07, 2020 7.191 7.250 7.184 7.198 196,029 +0.03(+0.46%)
May 06, 2020 7.237 7.250 7.112 7.165 164,408 -0.03(-0.37%)
May 05, 2020 7.138 7.257 7.138 7.191 236,526 +0.06(+0.83%)
May 04, 2020 7.131 7.184 7.092 7.131 236,108 -0.01(-0.18%)
May 01, 2020 7.224 7.244 7.098 7.145 123,424 -0.12(-1.64%)
Apr 30, 2020 7.277 7.277 7.193 7.264 80,734 -0.03(-0.36%)
Apr 29, 2020 7.264 7.328 7.227 7.290 242,026 +0.09(+1.19%)
Apr 28, 2020 7.257 7.257 7.163 7.204 108,224 -0.04(-0.55%)
Apr 27, 2020 7.429 7.429 7.224 7.244 161,888 -0.11(-1.44%)
Apr 24, 2020 7.455 7.493 7.316 7.349 110,703 -0.10(-1.33%)
Apr 23, 2020 7.409 7.567 7.409 7.448 146,352 +0.06(+0.80%)
Apr 22, 2020 7.343 7.435 7.343 7.389 134,370 +0.09(+1.18%)
Apr 21, 2020 7.429 7.429 7.231 7.303 133,763 -0.16(-2.16%)
Apr 20, 2020 7.477 7.615 7.405 7.464 210,180 -0.05(-0.61%)
Apr 17, 2020 7.634 7.634 7.425 7.510 153,472 +0.10(+1.32%)
Apr 16, 2020 7.504 7.595 7.334 7.412 157,893 -0.07(-0.87%)
Apr 15, 2020 7.438 7.536 7.386 7.477 134,490 -0.06(-0.78%)
Apr 14, 2020 7.523 7.687 7.504 7.536 204,715 +0.16(+2.13%)
Apr 13, 2020 7.680 7.700 7.229 7.379 245,818 -0.30(-3.92%)
Apr 09, 2020 7.438 7.785 7.428 7.680 463,932 +0.46(+6.34%)
Apr 08, 2020 6.876 7.235 6.876 7.222 283,812 +0.33(+4.74%)
Apr 07, 2020 6.882 6.928 6.804 6.895 219,026 +0.26(+3.94%)
Apr 06, 2020 6.771 6.843 6.620 6.633 280,446 +0.04(+0.60%)
Apr 03, 2020 6.987 6.987 6.483 6.594 284,779 -0.30(-4.36%)
Apr 02, 2020 6.915 6.967 6.777 6.895 196,878 -0.04(-0.57%)
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.