Skip to main content

Babson Capital Global Short Du (NY: BGH )

14.25 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 12.95 13.01 12.91 12.99 41,604 +0.05(+0.37%)
Jan 28, 2022 12.91 12.98 12.85 12.94 85,258 -0.01(-0.06%)
Jan 27, 2022 12.95 13.04 12.92 12.95 83,409 +0.06(+0.43%)
Jan 26, 2022 12.95 13.02 12.85 12.89 70,899 +0.02(+0.12%)
Jan 25, 2022 12.53 12.88 12.49 12.88 160,640 +0.18(+1.38%)
Jan 24, 2022 12.72 12.81 12.52 12.70 224,777 -0.29(-2.22%)
Jan 21, 2022 13.24 13.24 12.99 12.99 136,539 -0.25(-1.87%)
Jan 20, 2022 13.39 13.47 13.24 13.24 93,467 -0.17(-1.28%)
Jan 19, 2022 13.42 13.50 13.40 13.41 118,267 +0.02(+0.12%)
Jan 18, 2022 13.53 13.54 13.36 13.39 84,337 -0.15(-1.11%)
Jan 14, 2022 13.54 0 -0.06(-0.41%)
Jan 13, 2022 13.69 13.75 13.57 13.60 60,881 -0.10(-0.70%)
Jan 12, 2022 13.72 13.77 13.60 13.69 48,682 -0.02(-0.17%)
Jan 11, 2022 13.68 13.77 13.68 13.72 59,818 +0.07(+0.52%)
Jan 10, 2022 13.61 13.75 13.55 13.65 65,444 +0.02(+0.17%)
Jan 07, 2022 13.74 13.77 13.62 13.62 86,529 -0.25(-1.78%)
Jan 06, 2022 13.60 13.87 13.54 13.87 70,754 +0.29(+2.16%)
Jan 05, 2022 13.74 13.77 13.57 13.57 84,815 -0.13(-0.93%)
Jan 04, 2022 13.73 13.73 13.63 13.70 99,286 +0.01(+0.06%)
Jan 03, 2022 13.76 13.76 13.64 13.69 161,621 -0.08(-0.58%)
Dec 31, 2021 13.42 13.84 13.41 13.77 360,484 +0.37(+2.72%)
Dec 30, 2021 13.36 13.42 13.34 13.41 84,405 +0.08(+0.60%)
Dec 29, 2021 13.30 13.37 13.30 13.33 87,807 +0.03(+0.24%)
Dec 28, 2021 13.37 13.37 13.26 13.30 100,073 -0.06(-0.48%)
Dec 27, 2021 13.30 13.36 13.26 13.36 116,743 +0.10(+0.78%)
Dec 23, 2021 13.24 13.30 13.19 13.26 76,080 +0.03(+0.24%)
Dec 22, 2021 13.17 13.23 13.11 13.22 76,809 +0.12(+0.91%)
Dec 21, 2021 13.00 13.12 13.00 13.11 111,034 +0.15(+1.14%)
Dec 20, 2021 13.13 13.21 12.94 12.96 108,101 -0.25(-1.91%)
Dec 17, 2021 13.25 13.25 13.16 13.21 74,768 -0.07(-0.54%)
Dec 16, 2021 13.33 13.33 13.23 13.28 127,872 +0.02(+0.12%)
Dec 15, 2021 13.14 13.29 13.12 13.27 94,962 +0.12(+0.90%)
Dec 14, 2021 13.11 13.16 13.07 13.15 101,918 +0.04(+0.30%)
Dec 13, 2021 13.13 13.13 13.06 13.11 108,974 -0.02(-0.12%)
Dec 10, 2021 13.16 13.16 13.08 13.12 103,094 +0.02(+0.12%)
Dec 09, 2021 13.12 13.14 13.09 13.11 83,524 -0.02(-0.12%)
Dec 08, 2021 13.23 13.23 13.07 13.12 74,458 -0.06(-0.42%)
Dec 07, 2021 13.17 13.21 13.07 13.18 77,059 +0.15(+1.15%)
Dec 06, 2021 12.97 13.05 12.96 13.03 99,573 +0.08(+0.61%)
Dec 03, 2021 13.14 13.14 12.87 12.95 175,839 -0.16(-1.20%)
Dec 02, 2021 13.06 13.13 13.01 13.11 157,458 +0.05(+0.36%)
Dec 01, 2021 13.23 13.32 13.02 13.06 187,716 -0.03(-0.24%)
Nov 30, 2021 13.25 13.27 13.06 13.09 113,867 -0.14(-1.07%)
Nov 29, 2021 13.32 13.32 13.18 13.23 157,969 +0.09(+0.72%)
Nov 26, 2021 13.26 13.28 12.84 13.14 77,822 -0.19(-1.42%)
Nov 24, 2021 13.26 13.34 13.19 13.33 60,395 +0.08(+0.60%)
Nov 23, 2021 13.37 13.49 13.14 13.25 278,390 -0.15(-1.12%)
Nov 22, 2021 13.61 13.61 13.38 13.40 64,762 -0.11(-0.82%)
Nov 19, 2021 13.57 13.61 13.51 13.51 42,252 -0.06(-0.47%)
Nov 18, 2021 13.62 13.57 13.56 13.57 77,287 -0.05(-0.37%)
Nov 17, 2021 13.62 13.62 13.56 13.62 72,112 -0.01(-0.06%)
Nov 16, 2021 13.59 13.63 13.53 13.63 57,078 +0.05(+0.40%)
Nov 15, 2021 13.59 13.62 13.55 13.58 57,941 +0.00(+0.00%)
Nov 12, 2021 13.55 13.59 13.51 13.58 93,967 +0.06(+0.46%)
Nov 11, 2021 13.54 13.57 13.41 13.51 101,008 -0.02(-0.12%)
Nov 10, 2021 13.51 13.53 85,076 +0.02(+0.17%)
Nov 09, 2021 13.51 13.51 13.43 13.51 83,602 +0.04(+0.29%)
Nov 08, 2021 13.45 13.48 13.45 13.47 44,395 +0.02(+0.12%)
Nov 05, 2021 13.51 13.51 13.41 13.45 55,595 +0.02(+0.17%)
Nov 04, 2021 13.46 13.48 13.41 13.43 82,292 -0.02(-0.12%)
Nov 03, 2021 13.43 13.47 13.41 13.44 35,955 +0.02(+0.12%)
Nov 02, 2021 13.47 13.51 13.41 13.43 76,822 -0.01(-0.06%)
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.