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 )

14.26 -0.01 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Aug 31, 2020 9.475 9.554 9.461 9.532 79,101 +0.02(+0.23%)
Aug 28, 2020 9.454 9.525 9.454 9.511 101,752 +0.01(+0.08%)
Aug 27, 2020 9.525 9.525 9.475 9.504 68,574 -0.01(-0.15%)
Aug 26, 2020 9.532 9.532 9.482 9.518 57,697 -0.01(-0.15%)
Aug 25, 2020 9.468 9.532 9.468 9.532 97,240 +0.04(+0.38%)
Aug 24, 2020 9.468 9.539 9.468 9.497 92,375 +0.08(+0.83%)
Aug 21, 2020 9.604 9.618 9.418 9.418 70,077 -0.19(-1.93%)
Aug 20, 2020 9.646 9.646 9.575 9.604 71,810 -0.00(-0.03%)
Aug 19, 2020 9.579 9.614 9.564 9.607 84,479 +0.06(+0.59%)
Aug 18, 2020 9.494 9.557 9.494 9.550 112,850 +0.03(+0.30%)
Aug 17, 2020 9.508 9.536 9.472 9.522 65,149 +0.02(+0.22%)
Aug 14, 2020 9.515 9.526 9.465 9.501 71,050 +0.01(+0.15%)
Aug 13, 2020 9.465 9.536 9.416 9.486 109,612 +0.06(+0.60%)
Aug 12, 2020 9.486 9.486 9.409 9.430 47,269 +0.03(+0.30%)
Aug 11, 2020 9.444 9.479 9.387 9.402 78,337 -0.03(-0.30%)
Aug 10, 2020 9.373 9.437 9.370 9.430 61,586 +0.10(+1.06%)
Aug 07, 2020 9.281 9.331 9.232 9.331 99,018 +0.04(+0.38%)
Aug 06, 2020 9.246 9.295 9.225 9.295 85,046 +0.05(+0.54%)
Aug 05, 2020 9.168 9.246 9.156 9.246 57,596 +0.12(+1.32%)
Aug 04, 2020 9.090 9.147 9.083 9.125 88,982 +0.05(+0.55%)
Aug 03, 2020 9.111 9.111 9.055 9.076 52,862 +0.02(+0.23%)
Jul 31, 2020 9.026 9.055 8.968 9.055 104,951 +0.06(+0.63%)
Jul 30, 2020 9.019 9.040 8.963 8.998 82,023 -0.03(-0.35%)
Jul 29, 2020 8.934 9.040 8.934 9.030 55,329 +0.11(+1.23%)
Jul 28, 2020 8.906 8.941 8.899 8.920 75,299 +0.02(+0.24%)
Jul 27, 2020 8.941 8.956 8.899 8.899 72,949 -0.04(-0.40%)
Jul 24, 2020 8.863 8.934 8.863 8.934 78,113 +0.04(+0.48%)
Jul 23, 2020 8.941 8.941 8.871 8.892 91,336 -0.02(-0.24%)
Jul 22, 2020 8.948 8.991 8.913 8.913 80,508 -0.03(-0.35%)
Jul 21, 2020 8.944 8.980 8.916 8.944 100,834 +0.06(+0.71%)
Jul 20, 2020 8.895 8.916 8.874 8.881 68,847 +0.01(+0.08%)
Jul 17, 2020 8.881 8.909 8.853 8.874 55,549 -0.01(-0.08%)
Jul 16, 2020 8.825 8.881 8.825 8.881 34,538 +0.00(+0.00%)
Jul 15, 2020 8.790 8.909 8.790 8.881 51,709 +0.10(+1.12%)
Jul 14, 2020 8.804 8.837 8.783 8.783 64,072 -0.05(-0.56%)
Jul 13, 2020 8.832 8.860 8.804 8.832 72,144 +0.02(+0.24%)
Jul 10, 2020 8.727 8.818 8.727 8.811 72,071 +0.02(+0.24%)
Jul 09, 2020 8.895 8.902 8.762 8.790 121,801 -0.13(-1.49%)
Jul 08, 2020 8.944 8.951 8.867 8.923 49,373 +0.04(+0.39%)
Jul 07, 2020 8.895 8.973 8.874 8.888 67,099 -0.02(-0.24%)
Jul 06, 2020 8.895 8.948 8.888 8.909 76,340 +0.02(+0.24%)
Jul 02, 2020 8.916 8.959 8.860 8.888 70,789 +0.04(+0.40%)
Jul 01, 2020 8.888 8.932 8.818 8.853 93,268 +0.03(+0.32%)
Jun 30, 2020 8.797 8.825 8.765 8.825 112,131 +0.08(+0.88%)
Jun 29, 2020 8.720 8.766 8.671 8.748 52,600 +0.10(+1.14%)
Jun 26, 2020 8.713 8.748 8.629 8.650 81,329 -0.13(-1.44%)
Jun 25, 2020 8.762 8.804 8.692 8.776 70,861 -0.04(-0.40%)
Jun 24, 2020 8.916 8.916 8.776 8.811 82,440 -0.13(-1.41%)
Jun 23, 2020 8.881 8.937 8.857 8.937 57,144 +0.12(+1.35%)
Jun 22, 2020 8.853 8.881 8.811 8.818 74,867 -0.01(-0.08%)
Jun 19, 2020 8.951 8.959 8.825 8.825 109,674 -0.03(-0.35%)
Jun 18, 2020 8.842 8.877 8.828 8.856 110,710 +0.02(+0.24%)
Jun 17, 2020 8.877 8.891 8.828 8.835 109,223 -0.01(-0.08%)
Jun 16, 2020 8.828 8.942 8.752 8.842 186,074 +0.14(+1.60%)
Jun 15, 2020 8.578 8.766 8.564 8.703 187,669 -0.04(-0.48%)
Jun 12, 2020 8.780 8.863 8.620 8.745 200,359 +0.10(+1.13%)
Jun 11, 2020 8.912 8.968 8.585 8.647 284,270 -0.47(-5.19%)
Jun 10, 2020 9.093 9.121 9.009 9.121 132,472 +0.10(+1.08%)
Jun 09, 2020 8.954 9.051 8.912 9.023 101,302 +0.05(+0.54%)
Jun 08, 2020 8.954 9.003 8.947 8.975 86,981 +0.08(+0.94%)
Jun 05, 2020 8.863 9.016 8.863 8.891 166,319 +0.14(+1.59%)
Jun 04, 2020 8.773 8.842 8.651 8.752 151,796 -0.03(-0.32%)
Jun 03, 2020 8.682 8.835 8.682 8.780 161,455 +0.14(+1.61%)
Jun 02, 2020 8.452 8.689 8.452 8.640 268,692 +0.19(+2.22%)
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.