Skip to main content

Babson Capital Global Short Du (NY: BGH )

15.15 +0.04 (+0.26%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 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 56,314 +0.03(+0.23%)
Apr 27, 2023 11.16 11.32 11.16 11.26 75,532 +0.10(+0.93%)
Apr 26, 2023 11.16 11.28 11.13 11.16 239,659 -0.16(-1.44%)
Apr 25, 2023 11.52 11.52 11.28 11.32 58,655 -0.12(-1.05%)
Apr 24, 2023 11.47 11.49 11.42 11.44 56,183 +0.05(+0.45%)
Apr 21, 2023 11.44 11.44 11.34 11.39 61,587 +0.01(+0.08%)
Apr 20, 2023 11.42 11.47 11.38 11.38 53,085 -0.03(-0.30%)
Apr 19, 2023 11.40 11.48 11.32 11.42 127,795 -0.01(-0.11%)
Apr 18, 2023 11.45 11.50 11.42 11.43 64,868 +0.01(+0.08%)
Apr 17, 2023 11.45 11.50 11.37 11.42 109,569 -0.04(-0.37%)
Apr 14, 2023 11.53 11.55 11.43 11.46 100,827 -0.06(-0.52%)
Apr 13, 2023 11.36 11.52 11.36 11.52 120,077 +0.20(+1.81%)
Apr 12, 2023 11.27 11.32 11.21 11.32 131,843 +0.08(+0.68%)
Apr 11, 2023 11.15 11.27 11.12 11.24 195,611 +0.13(+1.15%)
Apr 10, 2023 11.09 11.11 11.01 11.11 74,109 +0.04(+0.39%)
Apr 06, 2023 11.09 11.09 11.02 11.07 63,936 +0.03(+0.23%)
Apr 05, 2023 11.14 11.18 11.00 11.04 68,483 -0.10(-0.92%)
Apr 04, 2023 11.22 11.28 11.14 11.15 64,245 -0.09(-0.76%)
Apr 03, 2023 11.13 11.25 11.13 11.23 117,232 +0.21(+1.94%)
Mar 31, 2023 10.99 11.09 10.99 11.02 45,864 +0.02(+0.16%)
Mar 30, 2023 10.99 11.03 10.93 11.00 71,342 +0.07(+0.62%)
Mar 29, 2023 10.90 10.93 10.80 10.93 45,151 +0.14(+1.27%)
Mar 28, 2023 10.76 10.80 10.72 10.80 37,217 +0.06(+0.56%)
Mar 27, 2023 10.81 10.83 10.68 10.74 60,727 +0.00(+0.00%)
Mar 24, 2023 10.83 10.83 10.68 10.74 61,159 -0.05(-0.47%)
Mar 23, 2023 10.74 10.80 10.67 10.79 95,645 +0.07(+0.64%)
Mar 22, 2023 10.91 10.91 10.72 10.72 114,368 -0.12(-1.13%)
Mar 21, 2023 10.69 10.88 10.68 10.84 108,530 +0.26(+2.48%)
Mar 20, 2023 10.62 10.64 10.55 10.58 36,817 +0.01(+0.08%)
Mar 17, 2023 10.74 10.74 10.53 10.57 87,102 -0.17(-1.58%)
Mar 16, 2023 10.52 10.75 10.52 10.74 97,037 +0.21(+2.01%)
Mar 15, 2023 10.99 10.99 10.51 10.53 372,746 -0.46(-4.16%)
Mar 14, 2023 10.95 11.15 10.93 10.99 52,769 +0.13(+1.17%)
Mar 13, 2023 11.20 11.20 10.78 10.86 88,556 -0.36(-3.25%)
Mar 10, 2023 11.36 11.39 11.16 11.22 62,030 -0.08(-0.75%)
Mar 09, 2023 11.49 11.49 11.28 11.31 57,497 -0.13(-1.11%)
Mar 08, 2023 11.52 11.57 11.39 11.43 38,187 -0.04(-0.37%)
Mar 07, 2023 11.60 11.61 11.46 11.48 55,395 -0.10(-0.88%)
Mar 06, 2023 11.55 11.67 11.48 11.58 70,204 +0.07(+0.59%)
Mar 03, 2023 11.42 11.55 11.42 11.51 49,799 +0.09(+0.82%)
Mar 02, 2023 11.43 11.44 11.32 11.42 84,487 -0.02(-0.15%)
Mar 01, 2023 11.54 11.55 11.40 11.43 64,425 -0.08(-0.66%)
Feb 28, 2023 11.50 11.56 11.47 11.51 63,497 +0.04(+0.37%)
Feb 27, 2023 11.48 11.52 11.38 11.47 80,434 +0.03(+0.30%)
Feb 24, 2023 11.41 11.45 11.37 11.43 38,707 +0.01(+0.07%)
Feb 23, 2023 11.35 11.44 11.32 11.43 37,902 +0.08(+0.67%)
Feb 22, 2023 11.28 11.35 11.28 11.35 56,305 +0.16(+1.44%)
Feb 21, 2023 11.47 11.47 11.18 11.19 113,752 -0.28(-2.44%)
Feb 17, 2023 11.48 11.52 11.42 11.47 50,018 +0.01(+0.07%)
Feb 16, 2023 11.50 11.50 11.44 11.46 71,009 -0.04(-0.32%)
Feb 15, 2023 11.51 11.53 11.43 11.50 110,567 +0.03(+0.29%)
Feb 14, 2023 11.53 11.54 11.46 11.46 47,734 -0.01(-0.07%)
Feb 13, 2023 11.49 11.55 11.46 11.47 82,809 +0.03(+0.22%)
Feb 10, 2023 11.47 11.51 11.43 11.45 72,807 -0.03(-0.29%)
Feb 09, 2023 11.62 11.63 11.47 11.48 48,360 -0.08(-0.65%)
Feb 08, 2023 11.63 11.64 11.53 11.56 50,200 -0.08(-0.65%)
Feb 07, 2023 11.56 11.63 11.51 11.63 46,737 +0.08(+0.65%)
Feb 06, 2023 11.64 11.68 11.50 11.56 73,948 -0.08(-0.72%)
Feb 03, 2023 11.77 11.82 11.60 11.64 141,427 -0.06(-0.50%)
Feb 02, 2023 11.69 11.77 11.64 11.70 101,613 +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.