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 )

14.27 -0.05 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 30, 2016 9.555 9.555 9.555 0 +0.04(+0.42%)
Dec 29, 2016 9.490 9.535 9.456 9.515 277,135 +0.01(+0.10%)
Dec 28, 2016 9.475 9.522 9.475 9.505 200,315 +0.05(+0.58%)
Dec 27, 2016 9.470 9.505 9.446 9.451 84,932 -0.02(-0.21%)
Dec 23, 2016 9.470 9.470 9.470 0 +0.02(+0.26%)
Dec 22, 2016 9.431 9.456 9.411 9.446 192,888 +0.04(+0.42%)
Dec 21, 2016 9.356 9.421 9.336 9.406 179,179 +0.03(+0.37%)
Dec 20, 2016 9.306 9.386 9.292 9.371 188,992 +0.06(+0.64%)
Dec 19, 2016 9.252 9.341 9.252 9.311 129,476 +0.06(+0.66%)
Dec 16, 2016 9.176 9.255 9.176 9.250 319,508 +0.07(+0.75%)
Dec 15, 2016 9.201 9.299 9.166 9.181 459,384 -0.06(-0.64%)
Dec 14, 2016 9.290 9.358 9.211 9.240 203,536 -0.09(-0.95%)
Dec 13, 2016 9.304 9.354 9.299 9.329 183,182 +0.01(+0.16%)
Dec 12, 2016 9.344 9.354 9.290 9.314 171,601 -0.01(-0.11%)
Dec 09, 2016 9.240 9.329 9.231 9.324 145,963 +0.10(+1.12%)
Dec 08, 2016 9.275 9.275 9.181 9.221 202,075 -0.04(-0.43%)
Dec 07, 2016 9.206 9.299 9.201 9.260 149,303 +0.08(+0.91%)
Dec 06, 2016 9.142 9.196 9.127 9.176 150,135 +0.02(+0.22%)
Dec 05, 2016 9.137 9.191 9.083 9.157 120,925 +0.02(+0.27%)
Dec 02, 2016 9.073 9.147 9.073 9.132 152,775 +0.06(+0.71%)
Dec 01, 2016 9.097 9.117 9.053 9.068 137,917 -0.03(-0.33%)
Nov 30, 2016 9.107 9.123 9.083 9.097 155,987 +0.06(+0.65%)
Nov 29, 2016 9.142 9.157 9.028 9.038 129,721 -0.11(-1.24%)
Nov 28, 2016 9.132 9.152 9.107 9.152 139,167 +0.04(+0.49%)
Nov 25, 2016 9.048 9.111 9.048 9.107 31,660 +0.07(+0.82%)
Nov 23, 2016 9.033 9.033 9.033 0 +0.02(+0.27%)
Nov 22, 2016 9.028 9.028 8.974 9.009 120,440 +0.04(+0.44%)
Nov 21, 2016 8.871 9.019 8.871 8.969 185,150 +0.11(+1.28%)
Nov 18, 2016 8.733 8.866 8.733 8.856 159,940 +0.12(+1.41%)
Nov 17, 2016 8.841 8.851 8.733 8.733 189,204 -0.03(-0.32%)
Nov 16, 2016 8.692 8.761 8.648 8.761 189,234 +0.07(+0.84%)
Nov 15, 2016 8.511 8.687 8.502 8.687 309,939 +0.15(+1.77%)
Nov 14, 2016 8.590 8.599 8.482 8.536 430,377 -0.07(-0.80%)
Nov 11, 2016 8.590 8.648 8.550 8.604 232,589 -0.03(-0.40%)
Nov 10, 2016 8.795 8.795 8.638 8.638 364,451 -0.17(-1.89%)
Nov 09, 2016 8.795 8.829 8.731 8.805 180,487 -0.06(-0.72%)
Nov 08, 2016 8.844 8.907 8.844 8.868 175,741 -0.00(-0.05%)
Nov 07, 2016 8.853 8.917 8.849 8.873 188,817 +0.06(+0.72%)
Nov 04, 2016 8.814 8.902 8.809 8.809 179,085 -0.03(-0.33%)
Nov 03, 2016 8.863 8.893 8.814 8.839 114,693 -0.04(-0.50%)
Nov 02, 2016 8.971 8.978 8.883 8.883 232,970 -0.14(-1.57%)
Nov 01, 2016 9.049 9.075 9.010 9.024 158,467 -0.03(-0.38%)
Oct 31, 2016 9.127 9.127 9.036 9.059 166,195 -0.04(-0.43%)
Oct 28, 2016 9.117 9.137 9.098 9.098 181,688 -0.02(-0.21%)
Oct 27, 2016 9.142 9.142 9.103 9.117 128,978 -0.02(-0.21%)
Oct 26, 2016 9.107 9.147 9.064 9.137 233,886 +0.03(+0.32%)
Oct 25, 2016 9.103 9.112 9.073 9.107 77,548 +0.01(+0.16%)
Oct 24, 2016 9.098 9.112 9.054 9.093 107,104 +0.03(+0.32%)
Oct 21, 2016 8.990 9.068 8.941 9.064 158,278 +0.09(+0.98%)
Oct 20, 2016 8.946 8.976 8.934 8.976 107,830 +0.03(+0.33%)
Oct 19, 2016 8.873 8.962 8.850 8.946 166,166 +0.09(+1.01%)
Oct 18, 2016 8.891 8.891 8.830 8.857 138,538 +0.03(+0.33%)
Oct 17, 2016 8.871 8.891 8.799 8.828 119,727 -0.06(-0.71%)
Oct 14, 2016 8.915 8.929 8.860 8.891 146,549 +0.01(+0.16%)
Oct 13, 2016 8.910 8.924 8.866 8.876 140,637 -0.05(-0.54%)
Oct 12, 2016 8.954 8.968 8.919 8.924 127,019 -0.04(-0.43%)
Oct 11, 2016 8.963 8.973 8.929 8.963 158,466 +0.01(+0.11%)
Oct 10, 2016 8.949 8.992 8.949 8.954 84,305 +0.03(+0.38%)
Oct 07, 2016 8.900 8.920 8.866 8.920 131,568 +0.00(+0.00%)
Oct 06, 2016 8.949 8.949 8.886 8.920 82,650 -0.01(-0.16%)
Oct 05, 2016 8.987 8.997 8.915 8.934 119,878 -0.01(-0.16%)
Oct 04, 2016 9.021 9.026 8.949 8.949 133,824 -0.04(-0.48%)
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.