Skip to main content

Babson Capital Global Short Du (NY: BGH )

14.24 -0.03 (-0.21%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 8.997 9.021 8.992 8.992 13,766 -0.03(-0.38%)
Sep 30, 2016 9.002 9.035 8.983 9.026 120,260 +0.07(+0.81%)
Sep 29, 2016 8.939 8.963 8.915 8.954 98,966 -0.01(-0.16%)
Sep 28, 2016 8.900 8.968 8.900 8.968 69,267 +0.08(+0.93%)
Sep 27, 2016 8.891 8.924 8.866 8.886 127,797 +0.00(+0.05%)
Sep 26, 2016 8.939 8.944 8.876 8.881 117,539 -0.08(-0.87%)
Sep 23, 2016 8.978 8.978 8.929 8.958 89,135 +0.00(+0.00%)
Sep 22, 2016 8.954 8.992 8.939 8.958 127,826 +0.03(+0.33%)
Sep 21, 2016 8.876 8.934 8.847 8.929 129,129 +0.05(+0.60%)
Sep 20, 2016 8.842 8.876 8.794 8.876 92,392 +0.09(+1.01%)
Sep 19, 2016 8.792 8.811 8.753 8.787 205,652 +0.01(+0.16%)
Sep 16, 2016 8.782 8.802 8.758 8.773 125,590 +0.00(+0.00%)
Sep 15, 2016 8.720 8.802 8.633 8.773 177,461 +0.04(+0.50%)
Sep 14, 2016 8.758 8.816 8.706 8.730 267,396 -0.01(-0.11%)
Sep 13, 2016 8.922 8.924 8.681 8.739 195,289 -0.20(-2.26%)
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.