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 (%)
Sep 30, 2020 9.599 9.642 9.577 9.577 138,540 -0.04(-0.45%)
Sep 29, 2020 9.599 9.628 9.581 9.621 130,083 -0.01(-0.15%)
Sep 28, 2020 9.527 9.635 9.527 9.635 108,219 +0.13(+1.36%)
Sep 25, 2020 9.534 9.534 9.484 9.505 103,751 -0.09(-0.97%)
Sep 24, 2020 9.585 9.632 9.491 9.599 98,891 +0.04(+0.38%)
Sep 23, 2020 9.743 9.750 9.563 9.563 165,118 -0.17(-1.70%)
Sep 22, 2020 9.700 9.742 9.700 9.728 69,324 +0.01(+0.15%)
Sep 21, 2020 9.736 9.736 9.649 9.714 76,021 -0.05(-0.55%)
Sep 18, 2020 9.775 9.782 9.703 9.767 71,761 +0.02(+0.22%)
Sep 17, 2020 9.725 9.775 9.703 9.746 51,459 +0.00(+0.00%)
Sep 16, 2020 9.760 9.789 9.718 9.746 80,582 +0.00(+0.00%)
Sep 15, 2020 9.703 9.746 9.682 9.746 57,643 +0.09(+0.89%)
Sep 14, 2020 9.646 9.668 9.589 9.660 82,543 +0.02(+0.22%)
Sep 11, 2020 9.632 9.646 9.561 9.639 74,564 +0.06(+0.60%)
Sep 10, 2020 9.575 9.611 9.553 9.582 86,855 +0.03(+0.30%)
Sep 09, 2020 9.489 9.568 9.461 9.553 77,024 +0.09(+0.98%)
Sep 08, 2020 9.496 9.496 9.411 9.461 114,205 -0.10(-1.04%)
Sep 04, 2020 9.668 9.668 9.432 9.561 131,468 -0.24(-2.40%)
Sep 03, 2020 9.568 9.796 9.514 9.796 84,950 +0.15(+1.55%)
Sep 02, 2020 9.603 9.689 9.539 9.646 106,401 +0.04(+0.45%)
Sep 01, 2020 9.575 9.603 9.496 9.603 86,316 +0.07(+0.75%)
Aug 31, 2020 9.475 9.553 9.461 9.532 79,104 +0.02(+0.23%)
Aug 28, 2020 9.454 9.525 9.454 9.511 101,755 +0.01(+0.08%)
Aug 27, 2020 9.525 9.525 9.475 9.504 68,576 -0.01(-0.15%)
Aug 26, 2020 9.532 9.532 9.482 9.518 57,699 -0.01(-0.15%)
Aug 25, 2020 9.468 9.532 9.468 9.532 97,243 +0.04(+0.38%)
Aug 24, 2020 9.468 9.539 9.468 9.496 92,378 +0.08(+0.83%)
Aug 21, 2020 9.603 9.617 9.418 9.418 70,079 -0.19(-1.93%)
Aug 20, 2020 9.646 9.646 9.575 9.603 71,813 -0.00(-0.03%)
Aug 19, 2020 9.578 9.614 9.564 9.607 84,482 +0.06(+0.59%)
Aug 18, 2020 9.493 9.557 9.493 9.550 112,853 +0.03(+0.30%)
Aug 17, 2020 9.507 9.536 9.472 9.522 65,151 +0.02(+0.22%)
Aug 14, 2020 9.514 9.525 9.465 9.500 71,052 +0.01(+0.15%)
Aug 13, 2020 9.465 9.536 9.415 9.486 109,616 +0.06(+0.60%)
Aug 12, 2020 9.486 9.486 9.408 9.430 47,270 +0.03(+0.30%)
Aug 11, 2020 9.444 9.479 9.387 9.401 78,340 -0.03(-0.30%)
Aug 10, 2020 9.373 9.437 9.370 9.430 61,588 +0.10(+1.06%)
Aug 07, 2020 9.281 9.330 9.231 9.330 99,021 +0.04(+0.38%)
Aug 06, 2020 9.245 9.295 9.224 9.295 85,048 +0.05(+0.54%)
Aug 05, 2020 9.168 9.245 9.156 9.245 57,597 +0.12(+1.32%)
Aug 04, 2020 9.090 9.146 9.083 9.125 88,985 +0.05(+0.55%)
Aug 03, 2020 9.111 9.111 9.054 9.076 52,864 +0.02(+0.23%)
Jul 31, 2020 9.026 9.054 8.967 9.054 104,954 +0.06(+0.63%)
Jul 30, 2020 9.019 9.040 8.962 8.998 82,025 -0.03(-0.35%)
Jul 29, 2020 8.934 9.040 8.934 9.030 55,330 +0.11(+1.23%)
Jul 28, 2020 8.906 8.941 8.899 8.920 75,301 +0.02(+0.24%)
Jul 27, 2020 8.941 8.955 8.899 8.899 72,951 -0.04(-0.40%)
Jul 24, 2020 8.863 8.934 8.863 8.934 78,115 +0.04(+0.48%)
Jul 23, 2020 8.941 8.941 8.870 8.892 91,338 -0.02(-0.24%)
Jul 22, 2020 8.948 8.991 8.913 8.913 80,511 -0.03(-0.35%)
Jul 21, 2020 8.944 8.979 8.916 8.944 100,838 +0.06(+0.71%)
Jul 20, 2020 8.895 8.916 8.874 8.881 68,849 +0.01(+0.08%)
Jul 17, 2020 8.881 8.909 8.853 8.874 55,551 -0.01(-0.08%)
Jul 16, 2020 8.825 8.881 8.825 8.881 34,539 +0.00(+0.00%)
Jul 15, 2020 8.790 8.909 8.790 8.881 51,710 +0.10(+1.12%)
Jul 14, 2020 8.804 8.836 8.783 8.783 64,074 -0.05(-0.56%)
Jul 13, 2020 8.832 8.860 8.804 8.832 72,146 +0.02(+0.24%)
Jul 10, 2020 8.727 8.818 8.727 8.811 72,074 +0.02(+0.24%)
Jul 09, 2020 8.895 8.902 8.762 8.790 121,805 -0.13(-1.49%)
Jul 08, 2020 8.944 8.951 8.867 8.923 49,374 +0.04(+0.39%)
Jul 07, 2020 8.895 8.972 8.874 8.888 67,101 -0.02(-0.24%)
Jul 06, 2020 8.895 8.948 8.888 8.909 76,342 +0.02(+0.24%)
Jul 02, 2020 8.916 8.958 8.860 8.888 70,792 +0.04(+0.40%)
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.