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 (%)
Apr 30, 2020 7.600 7.600 7.512 7.586 77,304 -0.03(-0.36%)
Apr 29, 2020 7.586 7.653 7.548 7.613 231,743 +0.09(+1.19%)
Apr 28, 2020 7.579 7.579 7.481 7.524 103,625 -0.04(-0.55%)
Apr 27, 2020 7.758 7.758 7.545 7.565 155,010 -0.11(-1.44%)
Apr 24, 2020 7.786 7.825 7.641 7.676 105,999 -0.10(-1.33%)
Apr 23, 2020 7.738 7.903 7.738 7.779 140,133 +0.06(+0.80%)
Apr 22, 2020 7.669 7.765 7.669 7.717 128,661 +0.09(+1.18%)
Apr 21, 2020 7.758 7.758 7.551 7.627 128,079 -0.17(-2.16%)
Apr 20, 2020 7.809 7.953 7.734 7.796 201,243 -0.05(-0.61%)
Apr 17, 2020 7.973 7.973 7.755 7.844 146,946 +0.10(+1.32%)
Apr 16, 2020 7.837 7.932 7.659 7.741 151,178 -0.07(-0.87%)
Apr 15, 2020 7.768 7.871 7.714 7.809 128,771 -0.06(-0.78%)
Apr 14, 2020 7.857 8.028 7.837 7.871 196,010 +0.16(+2.13%)
Apr 13, 2020 8.021 8.042 7.550 7.707 235,365 -0.31(-3.92%)
Apr 09, 2020 7.768 8.131 7.758 8.021 444,204 +0.48(+6.34%)
Apr 08, 2020 7.181 7.557 7.181 7.543 271,743 +0.34(+4.74%)
Apr 07, 2020 7.188 7.236 7.106 7.201 209,713 +0.27(+3.94%)
Apr 06, 2020 7.072 7.147 6.914 6.928 268,520 +0.04(+0.60%)
Apr 03, 2020 7.297 7.297 6.771 6.887 272,670 -0.31(-4.36%)
Apr 02, 2020 7.222 7.277 7.078 7.201 188,506 -0.04(-0.57%)
Apr 01, 2020 7.502 7.509 7.133 7.242 253,363 -0.36(-4.76%)
Mar 31, 2020 7.413 7.755 7.413 7.604 330,475 +0.04(+0.54%)
Mar 30, 2020 7.475 7.598 7.365 7.564 163,438 +0.09(+1.19%)
Mar 27, 2020 7.482 7.570 7.133 7.475 156,752 -0.12(-1.53%)
Mar 26, 2020 7.297 7.727 7.297 7.591 328,341 +0.14(+1.93%)
Mar 25, 2020 6.914 7.645 6.819 7.447 284,234 +0.63(+9.22%)
Mar 24, 2020 6.491 6.867 6.491 6.819 368,905 +0.55(+8.83%)
Mar 23, 2020 6.832 6.832 6.245 6.265 277,027 -0.64(-9.21%)
Mar 20, 2020 6.853 7.441 6.709 6.901 452,108 +0.17(+2.55%)
Mar 19, 2020 6.514 6.965 6.244 6.729 376,821 +0.16(+2.46%)
Mar 18, 2020 7.726 7.726 6.415 6.568 428,010 -1.50(-18.55%)
Mar 17, 2020 8.225 8.256 7.912 8.063 247,524 -0.13(-1.64%)
Mar 16, 2020 8.083 8.447 7.658 8.198 270,604 -0.96(-10.51%)
Mar 13, 2020 8.993 9.168 8.501 9.161 238,564 +0.43(+4.94%)
Mar 12, 2020 9.249 9.249 8.211 8.730 318,598 -0.86(-8.92%)
Mar 11, 2020 9.936 9.936 9.431 9.586 296,163 -0.40(-3.98%)
Mar 10, 2020 10.22 10.22 9.774 9.983 221,552 -0.02(-0.20%)
Mar 09, 2020 10.56 10.56 9.916 10.00 329,362 -0.90(-8.22%)
Mar 06, 2020 10.82 10.95 10.78 10.90 154,094 -0.20(-1.82%)
Mar 05, 2020 11.30 11.56 11.09 11.10 193,256 -0.42(-3.63%)
Mar 04, 2020 11.48 11.52 11.39 11.52 128,318 +0.19(+1.66%)
Mar 03, 2020 11.22 11.40 11.17 11.33 148,705 +0.20(+1.82%)
Mar 02, 2020 11.00 11.29 10.95 11.13 195,634 +0.18(+1.66%)
Feb 28, 2020 11.01 11.04 10.78 10.95 258,308 -0.18(-1.58%)
Feb 27, 2020 11.45 11.45 11.12 11.12 209,407 -0.44(-3.84%)
Feb 26, 2020 11.54 11.65 11.53 11.57 87,297 +0.11(+0.94%)
Feb 25, 2020 11.98 12.05 11.44 11.46 195,668 -0.51(-4.28%)
Feb 24, 2020 12.12 12.12 11.96 11.97 130,524 -0.24(-1.99%)
Feb 21, 2020 12.22 12.23 12.19 12.21 99,018 -0.01(-0.06%)
Feb 20, 2020 12.23 12.26 12.20 12.22 70,677 +0.04(+0.33%)
Feb 19, 2020 12.18 12.23 12.16 12.18 107,091 +0.04(+0.34%)
Feb 18, 2020 12.05 12.16 12.04 12.14 153,564 +0.06(+0.50%)
Feb 14, 2020 11.95 12.08 11.95 12.08 93,657 +0.13(+1.06%)
Feb 13, 2020 12.00 12.02 11.95 11.95 67,497 -0.05(-0.45%)
Feb 12, 2020 12.16 12.16 11.98 12.00 164,629 -0.09(-0.77%)
Feb 11, 2020 12.11 12.16 12.10 12.10 73,457 +0.01(+0.06%)
Feb 10, 2020 12.08 12.12 12.08 12.09 77,899 +0.02(+0.17%)
Feb 07, 2020 12.13 12.16 12.07 12.07 153,502 -0.05(-0.39%)
Feb 06, 2020 12.12 12.15 12.10 12.12 109,732 +0.00(+0.00%)
Feb 05, 2020 12.11 12.15 12.09 12.12 234,008 +0.06(+0.50%)
Feb 04, 2020 11.91 12.06 11.90 12.06 100,809 +0.19(+1.63%)
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.