Skip to main content

Babson Capital Global Short Du (NY: BGH )

14.32 -0.02 (-0.14%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 12.04 12.05 11.96 11.99 87,685 +0.05(+0.38%)
Jun 29, 2023 12.11 12.11 11.93 11.95 93,845 -0.12(-0.99%)
Jun 28, 2023 12.00 12.07 11.98 12.07 44,789 +0.09(+0.77%)
Jun 27, 2023 12.04 12.04 11.96 11.97 66,101 -0.05(-0.38%)
Jun 26, 2023 12.02 12.09 11.98 12.02 59,527 -0.03(-0.23%)
Jun 23, 2023 12.10 12.11 12.02 12.05 48,900 +0.01(+0.08%)
Jun 22, 2023 12.14 12.20 12.02 12.04 74,323 -0.10(-0.83%)
Jun 21, 2023 12.19 12.23 12.13 12.14 49,370 -0.07(-0.56%)
Jun 20, 2023 12.14 12.26 12.14 12.21 70,803 +0.08(+0.68%)
Jun 16, 2023 12.13 12.19 12.05 12.13 51,165 -0.02(-0.15%)
Jun 15, 2023 12.17 12.23 11.98 12.14 99,878 -0.08(-0.67%)
Jun 14, 2023 12.00 12.24 11.97 12.23 343,153 +0.22(+1.82%)
Jun 13, 2023 11.90 12.04 11.88 12.01 73,494 +0.14(+1.15%)
Jun 12, 2023 11.84 11.89 11.82 11.87 16,404 +0.05(+0.46%)
Jun 09, 2023 11.88 11.90 11.81 11.82 26,157 -0.06(-0.54%)
Jun 08, 2023 11.88 11.91 11.87 11.88 25,203 +0.01(+0.08%)
Jun 07, 2023 11.82 11.89 11.80 11.87 59,672 +0.08(+0.70%)
Jun 06, 2023 11.77 11.79 11.67 11.79 75,678 +0.05(+0.39%)
Jun 05, 2023 11.82 11.82 11.72 11.74 27,228 -0.04(-0.31%)
Jun 02, 2023 11.78 11.84 11.68 11.78 59,189 +0.11(+0.94%)
Jun 01, 2023 11.71 11.73 11.59 11.67 116,236 +0.06(+0.55%)
May 31, 2023 11.50 11.62 11.48 11.61 64,320 +0.11(+0.95%)
May 30, 2023 11.48 11.59 11.45 11.50 124,082 +0.05(+0.40%)
May 26, 2023 11.45 11.49 11.41 11.45 81,814 +0.05(+0.40%)
May 25, 2023 11.48 11.51 11.38 11.40 79,845 -0.10(-0.87%)
May 24, 2023 11.68 11.68 11.48 11.51 62,034 -0.08(-0.71%)
May 23, 2023 11.65 11.75 11.58 11.59 57,324 -0.13(-1.09%)
May 22, 2023 11.73 11.82 11.71 11.71 47,144 +0.06(+0.55%)
May 19, 2023 11.82 11.87 11.64 11.65 54,425 -0.13(-1.12%)
May 18, 2023 11.87 11.91 11.76 11.78 58,670 -0.11(-0.91%)
May 17, 2023 11.87 11.93 11.79 11.89 41,649 +0.03(+0.23%)
May 16, 2023 11.90 12.00 11.84 11.86 39,218 -0.01(-0.08%)
May 15, 2023 11.94 11.95 11.86 11.87 50,314 +0.00(+0.00%)
May 12, 2023 11.91 11.92 11.82 11.87 27,926 -0.05(-0.46%)
May 11, 2023 12.01 12.01 11.86 11.93 57,846 -0.02(-0.15%)
May 10, 2023 12.04 12.04 11.89 11.95 42,972 +0.03(+0.23%)
May 09, 2023 11.90 11.94 11.83 11.92 51,965 +0.09(+0.77%)
May 08, 2023 11.86 11.87 11.74 11.83 55,861 -0.01(-0.08%)
May 05, 2023 11.76 11.86 11.75 11.84 51,932 +0.14(+1.24%)
May 04, 2023 11.76 11.76 11.62 11.69 83,549 -0.05(-0.39%)
May 03, 2023 11.74 11.87 11.74 11.74 62,632 +0.00(+0.00%)
May 02, 2023 11.90 11.91 11.74 11.74 68,562 -0.20(-1.67%)
May 01, 2023 11.90 12.48 11.86 11.94 73,573 +0.07(+0.61%)
Apr 28, 2023 11.91 11.91 11.84 11.86 53,571 +0.03(+0.23%)
Apr 27, 2023 11.73 11.90 11.73 11.84 71,852 +0.11(+0.93%)
Apr 26, 2023 11.73 11.86 11.70 11.73 227,982 -0.17(-1.44%)
Apr 25, 2023 12.11 12.11 11.86 11.90 55,797 -0.13(-1.05%)
Apr 24, 2023 12.05 12.07 12.00 12.03 53,446 +0.05(+0.45%)
Apr 21, 2023 12.03 12.03 11.92 11.97 58,586 +0.01(+0.08%)
Apr 20, 2023 12.00 12.06 11.96 11.96 50,499 -0.04(-0.30%)
Apr 19, 2023 11.98 12.07 11.90 12.00 121,568 -0.01(-0.11%)
Apr 18, 2023 12.04 12.09 12.01 12.01 61,705 +0.01(+0.07%)
Apr 17, 2023 12.04 12.09 11.95 12.00 104,227 -0.04(-0.37%)
Apr 14, 2023 12.12 12.14 12.02 12.05 95,912 -0.06(-0.52%)
Apr 13, 2023 11.94 12.11 11.94 12.11 114,223 +0.22(+1.81%)
Apr 12, 2023 11.85 11.90 11.78 11.90 125,416 +0.08(+0.68%)
Apr 11, 2023 11.72 11.85 11.69 11.82 186,075 +0.13(+1.15%)
Apr 10, 2023 11.66 11.68 11.57 11.68 70,496 +0.04(+0.39%)
Apr 06, 2023 11.66 11.66 11.58 11.64 60,819 +0.03(+0.23%)
Apr 05, 2023 11.71 11.75 11.56 11.61 65,145 -0.11(-0.92%)
Apr 04, 2023 11.80 11.86 11.71 11.72 61,113 -0.09(-0.76%)
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.