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 )

14.27 -0.05 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2020 9.026 9.054 8.967 9.054 104,954 +0.06(+0.63%)
Jul 30, 2020 9.019 9.040 8.962 8.998 82,025 -0.03(-0.35%)
Jul 29, 2020 8.934 9.040 8.934 9.030 55,330 +0.11(+1.23%)
Jul 28, 2020 8.906 8.941 8.899 8.920 75,301 +0.02(+0.24%)
Jul 27, 2020 8.941 8.955 8.899 8.899 72,951 -0.04(-0.40%)
Jul 24, 2020 8.863 8.934 8.863 8.934 78,115 +0.04(+0.48%)
Jul 23, 2020 8.941 8.941 8.870 8.892 91,338 -0.02(-0.24%)
Jul 22, 2020 8.948 8.991 8.913 8.913 80,511 -0.03(-0.35%)
Jul 21, 2020 8.944 8.979 8.916 8.944 100,838 +0.06(+0.71%)
Jul 20, 2020 8.895 8.916 8.874 8.881 68,849 +0.01(+0.08%)
Jul 17, 2020 8.881 8.909 8.853 8.874 55,551 -0.01(-0.08%)
Jul 16, 2020 8.825 8.881 8.825 8.881 34,539 +0.00(+0.00%)
Jul 15, 2020 8.790 8.909 8.790 8.881 51,710 +0.10(+1.12%)
Jul 14, 2020 8.804 8.836 8.783 8.783 64,074 -0.05(-0.56%)
Jul 13, 2020 8.832 8.860 8.804 8.832 72,146 +0.02(+0.24%)
Jul 10, 2020 8.727 8.818 8.727 8.811 72,074 +0.02(+0.24%)
Jul 09, 2020 8.895 8.902 8.762 8.790 121,805 -0.13(-1.49%)
Jul 08, 2020 8.944 8.951 8.867 8.923 49,374 +0.04(+0.39%)
Jul 07, 2020 8.895 8.972 8.874 8.888 67,101 -0.02(-0.24%)
Jul 06, 2020 8.895 8.948 8.888 8.909 76,342 +0.02(+0.24%)
Jul 02, 2020 8.916 8.958 8.860 8.888 70,792 +0.04(+0.40%)
Jul 01, 2020 8.888 8.932 8.818 8.853 93,271 +0.03(+0.32%)
Jun 30, 2020 8.797 8.825 8.765 8.825 112,134 +0.08(+0.88%)
Jun 29, 2020 8.720 8.765 8.670 8.748 52,602 +0.10(+1.14%)
Jun 26, 2020 8.713 8.748 8.628 8.649 81,332 -0.13(-1.44%)
Jun 25, 2020 8.762 8.804 8.691 8.776 70,863 -0.04(-0.40%)
Jun 24, 2020 8.916 8.916 8.776 8.811 82,443 -0.13(-1.41%)
Jun 23, 2020 8.881 8.937 8.857 8.937 57,146 +0.12(+1.35%)
Jun 22, 2020 8.853 8.881 8.811 8.818 74,870 -0.01(-0.08%)
Jun 19, 2020 8.951 8.959 8.825 8.825 109,677 -0.03(-0.35%)
Jun 18, 2020 8.842 8.877 8.828 8.856 110,713 +0.02(+0.24%)
Jun 17, 2020 8.877 8.891 8.828 8.835 109,227 -0.01(-0.08%)
Jun 16, 2020 8.828 8.942 8.752 8.842 186,079 +0.14(+1.60%)
Jun 15, 2020 8.578 8.766 8.564 8.703 187,675 -0.04(-0.48%)
Jun 12, 2020 8.779 8.863 8.619 8.745 200,365 +0.10(+1.13%)
Jun 11, 2020 8.912 8.967 8.585 8.647 284,279 -0.47(-5.19%)
Jun 10, 2020 9.093 9.121 9.009 9.121 132,476 +0.10(+1.08%)
Jun 09, 2020 8.953 9.051 8.912 9.023 101,305 +0.05(+0.54%)
Jun 08, 2020 8.953 9.002 8.947 8.974 86,984 +0.08(+0.94%)
Jun 05, 2020 8.863 9.016 8.863 8.891 166,324 +0.14(+1.59%)
Jun 04, 2020 8.772 8.842 8.651 8.752 151,800 -0.03(-0.32%)
Jun 03, 2020 8.682 8.835 8.682 8.779 161,460 +0.14(+1.61%)
Jun 02, 2020 8.452 8.689 8.452 8.640 268,700 +0.19(+2.22%)
Jun 01, 2020 8.250 8.466 8.250 8.452 177,157 +0.20(+2.45%)
May 29, 2020 8.139 8.285 8.139 8.250 179,108 +0.09(+1.11%)
May 28, 2020 8.118 8.209 8.108 8.160 169,605 +0.04(+0.51%)
May 27, 2020 7.979 8.125 7.968 8.118 183,847 +0.16(+2.01%)
May 26, 2020 7.909 8.028 7.909 7.958 93,815 +0.11(+1.42%)
May 22, 2020 7.846 7.860 7.770 7.846 122,948 +0.03(+0.45%)
May 21, 2020 7.833 7.881 7.749 7.812 94,750 +0.00(+0.00%)
May 20, 2020 7.700 7.812 7.676 7.812 178,932 +0.13(+1.63%)
May 19, 2020 7.624 7.714 7.610 7.686 102,554 +0.03(+0.41%)
May 18, 2020 7.544 7.668 7.544 7.655 77,556 +0.21(+2.78%)
May 15, 2020 7.393 7.496 7.393 7.448 187,353 -0.04(-0.55%)
May 14, 2020 7.496 7.496 7.413 7.489 77,618 -0.03(-0.46%)
May 13, 2020 7.572 7.586 7.468 7.524 177,685 -0.05(-0.64%)
May 12, 2020 7.620 7.660 7.572 7.572 145,086 -0.01(-0.09%)
May 11, 2020 7.551 7.627 7.551 7.579 154,590 -0.05(-0.63%)
May 08, 2020 7.565 7.627 7.530 7.627 147,475 +0.11(+1.47%)
May 07, 2020 7.510 7.572 7.503 7.517 187,706 +0.03(+0.46%)
May 06, 2020 7.558 7.572 7.427 7.482 157,427 -0.03(-0.37%)
May 05, 2020 7.455 7.579 7.455 7.510 226,483 +0.06(+0.83%)
May 04, 2020 7.448 7.503 7.406 7.448 226,083 -0.01(-0.18%)
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.