Skip to main content

Babson Capital Global Short Du (NY: BGH )

15.09 -0.02 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 11.33 11.33 11.26 11.29 56,316 +0.03(+0.23%)
Apr 27, 2023 11.16 11.32 11.16 11.26 75,534 +0.10(+0.93%)
Apr 26, 2023 11.16 11.28 11.13 11.16 239,666 -0.16(-1.45%)
Apr 25, 2023 11.52 11.52 11.28 11.32 58,657 -0.12(-1.05%)
Apr 24, 2023 11.47 11.48 11.42 11.44 56,185 +0.05(+0.45%)
Apr 21, 2023 11.44 11.44 11.34 11.39 61,589 +0.01(+0.08%)
Apr 20, 2023 11.42 11.47 11.38 11.38 53,087 -0.03(-0.30%)
Apr 19, 2023 11.40 11.48 11.32 11.42 127,799 -0.01(-0.11%)
Apr 18, 2023 11.45 11.50 11.42 11.43 64,870 +0.01(+0.07%)
Apr 17, 2023 11.45 11.50 11.37 11.42 109,572 -0.04(-0.37%)
Apr 14, 2023 11.53 11.55 11.43 11.46 100,830 -0.06(-0.52%)
Apr 13, 2023 11.36 11.52 11.36 11.52 120,081 +0.21(+1.81%)
Apr 12, 2023 11.27 11.32 11.21 11.32 131,847 +0.08(+0.68%)
Apr 11, 2023 11.15 11.27 11.12 11.24 195,617 +0.13(+1.15%)
Apr 10, 2023 11.09 11.11 11.01 11.11 74,112 +0.04(+0.39%)
Apr 06, 2023 11.09 11.09 11.02 11.07 63,938 +0.03(+0.23%)
Apr 05, 2023 11.14 11.18 11.00 11.04 68,485 -0.10(-0.92%)
Apr 04, 2023 11.22 11.28 11.14 11.15 64,247 -0.09(-0.76%)
Apr 03, 2023 11.13 11.25 11.13 11.23 117,236 +0.21(+1.94%)
Mar 31, 2023 10.99 11.09 10.99 11.02 45,866 +0.02(+0.16%)
Mar 30, 2023 10.99 11.03 10.93 11.00 71,345 +0.07(+0.62%)
Mar 29, 2023 10.90 10.93 10.80 10.93 45,153 +0.14(+1.27%)
Mar 28, 2023 10.76 10.80 10.72 10.80 37,218 +0.06(+0.56%)
Mar 27, 2023 10.81 10.82 10.68 10.74 60,729 +0.00(+0.00%)
Mar 24, 2023 10.83 10.83 10.68 10.74 61,161 -0.05(-0.48%)
Mar 23, 2023 10.74 10.80 10.67 10.79 95,648 +0.07(+0.64%)
Mar 22, 2023 10.91 10.91 10.72 10.72 114,372 -0.12(-1.13%)
Mar 21, 2023 10.69 10.88 10.68 10.84 108,533 +0.26(+2.48%)
Mar 20, 2023 10.62 10.64 10.54 10.58 36,818 +0.01(+0.08%)
Mar 17, 2023 10.74 10.74 10.53 10.57 87,105 -0.17(-1.58%)
Mar 16, 2023 10.52 10.75 10.52 10.74 97,040 +0.21(+2.01%)
Mar 15, 2023 10.99 10.99 10.51 10.53 372,758 -0.46(-4.16%)
Mar 14, 2023 10.95 11.15 10.93 10.99 52,771 +0.13(+1.17%)
Mar 13, 2023 11.20 11.20 10.78 10.86 88,558 -0.36(-3.25%)
Mar 10, 2023 11.36 11.39 11.16 11.22 62,032 -0.08(-0.75%)
Mar 09, 2023 11.49 11.49 11.28 11.31 57,498 -0.13(-1.11%)
Mar 08, 2023 11.52 11.57 11.39 11.43 38,188 -0.04(-0.37%)
Mar 07, 2023 11.60 11.61 11.46 11.48 55,397 -0.10(-0.88%)
Mar 06, 2023 11.55 11.67 11.48 11.58 70,206 +0.07(+0.59%)
Mar 03, 2023 11.42 11.55 11.42 11.51 49,800 +0.09(+0.82%)
Mar 02, 2023 11.43 11.44 11.32 11.42 84,490 -0.02(-0.15%)
Mar 01, 2023 11.54 11.55 11.40 11.43 64,427 -0.08(-0.66%)
Feb 28, 2023 11.50 11.56 11.47 11.51 63,499 +0.04(+0.37%)
Feb 27, 2023 11.48 11.52 11.38 11.47 80,437 +0.03(+0.30%)
Feb 24, 2023 11.41 11.45 11.37 11.43 38,708 +0.01(+0.07%)
Feb 23, 2023 11.35 11.44 11.32 11.43 37,903 +0.08(+0.67%)
Feb 22, 2023 11.28 11.35 11.28 11.35 56,307 +0.16(+1.44%)
Feb 21, 2023 11.47 11.47 11.18 11.19 113,755 -0.28(-2.44%)
Feb 17, 2023 11.48 11.52 11.42 11.47 50,020 +0.01(+0.07%)
Feb 16, 2023 11.50 11.50 11.44 11.46 71,011 -0.04(-0.32%)
Feb 15, 2023 11.51 11.53 11.43 11.50 110,571 +0.03(+0.29%)
Feb 14, 2023 11.53 11.54 11.45 11.46 47,736 -0.01(-0.07%)
Feb 13, 2023 11.49 11.55 11.46 11.47 82,811 +0.03(+0.22%)
Feb 10, 2023 11.47 11.51 11.43 11.45 72,809 -0.03(-0.29%)
Feb 09, 2023 11.62 11.63 11.47 11.48 48,362 -0.08(-0.65%)
Feb 08, 2023 11.63 11.64 11.53 11.56 50,201 -0.08(-0.65%)
Feb 07, 2023 11.56 11.63 11.51 11.63 46,739 +0.08(+0.66%)
Feb 06, 2023 11.64 11.68 11.50 11.56 73,950 -0.08(-0.72%)
Feb 03, 2023 11.77 11.82 11.60 11.64 141,432 -0.06(-0.50%)
Feb 02, 2023 11.69 11.77 11.64 11.70 101,617 +0.13(+1.09%)
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.