Skip to main content

Babson Capital Global Short Du (NY: BGH )

14.31 -0.03 (-0.21%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 11.56 11.65 11.56 11.58 43,629 +0.02(+0.16%)
Mar 30, 2023 11.56 11.60 11.49 11.56 67,864 +0.07(+0.62%)
Mar 29, 2023 11.46 11.49 11.36 11.49 42,950 +0.14(+1.27%)
Mar 28, 2023 11.31 11.35 11.27 11.35 35,402 +0.06(+0.56%)
Mar 27, 2023 11.37 11.38 11.23 11.29 57,767 +0.00(+0.00%)
Mar 24, 2023 11.38 11.38 11.23 11.29 58,178 -0.05(-0.47%)
Mar 23, 2023 11.29 11.36 11.21 11.34 90,982 +0.07(+0.64%)
Mar 22, 2023 11.47 11.47 11.27 11.27 108,793 -0.13(-1.14%)
Mar 21, 2023 11.24 11.43 11.23 11.40 103,236 +0.28(+2.48%)
Mar 20, 2023 11.17 11.18 11.09 11.12 35,021 +0.01(+0.08%)
Mar 17, 2023 11.29 11.29 11.07 11.11 82,853 -0.18(-1.58%)
Mar 16, 2023 11.06 11.30 11.06 11.29 92,304 +0.22(+2.01%)
Mar 15, 2023 11.56 11.56 11.05 11.07 354,563 -0.48(-4.16%)
Mar 14, 2023 11.51 11.73 11.49 11.55 50,195 +0.13(+1.17%)
Mar 13, 2023 11.77 11.77 11.34 11.42 84,236 -0.38(-3.25%)
Mar 10, 2023 11.94 11.98 11.74 11.80 59,004 -0.09(-0.75%)
Mar 09, 2023 12.08 12.08 11.86 11.89 54,692 -0.13(-1.11%)
Mar 08, 2023 12.11 12.16 11.98 12.02 36,324 -0.04(-0.37%)
Mar 07, 2023 12.19 12.21 12.05 12.07 52,693 -0.11(-0.88%)
Mar 06, 2023 12.15 12.27 12.07 12.17 66,779 +0.07(+0.59%)
Mar 03, 2023 12.00 12.14 12.00 12.10 47,370 +0.10(+0.82%)
Mar 02, 2023 12.02 12.03 11.91 12.00 80,366 -0.02(-0.15%)
Mar 01, 2023 12.13 12.15 11.99 12.02 61,282 -0.08(-0.66%)
Feb 28, 2023 12.09 12.15 12.06 12.10 60,399 +0.04(+0.37%)
Feb 27, 2023 12.07 12.11 11.97 12.06 76,510 +0.04(+0.30%)
Feb 24, 2023 11.99 12.04 11.95 12.02 36,819 +0.01(+0.07%)
Feb 23, 2023 11.93 12.03 11.91 12.01 36,053 +0.08(+0.67%)
Feb 22, 2023 11.86 11.93 11.86 11.93 53,559 +0.17(+1.44%)
Feb 21, 2023 12.06 12.06 11.75 11.76 108,203 -0.29(-2.44%)
Feb 17, 2023 12.07 12.11 12.00 12.06 47,579 +0.01(+0.07%)
Feb 16, 2023 12.09 12.09 12.03 12.05 67,545 -0.04(-0.33%)
Feb 15, 2023 12.10 12.12 12.02 12.09 105,170 +0.04(+0.29%)
Feb 14, 2023 12.12 12.13 12.04 12.05 45,404 -0.01(-0.07%)
Feb 13, 2023 12.08 12.14 12.05 12.06 78,767 +0.03(+0.22%)
Feb 10, 2023 12.06 12.10 12.02 12.03 69,253 -0.04(-0.29%)
Feb 09, 2023 12.22 12.23 12.06 12.07 46,000 -0.08(-0.66%)
Feb 08, 2023 12.23 12.24 12.12 12.15 47,749 -0.08(-0.65%)
Feb 07, 2023 12.15 12.23 12.10 12.23 44,456 +0.08(+0.65%)
Feb 06, 2023 12.24 12.28 12.09 12.15 70,339 -0.09(-0.72%)
Feb 03, 2023 12.38 12.42 12.19 12.24 134,524 -0.06(-0.50%)
Feb 02, 2023 12.29 12.38 12.24 12.30 96,654 +0.13(+1.09%)
Feb 01, 2023 12.21 12.21 12.07 12.17 71,725 +0.06(+0.51%)
Jan 31, 2023 12.10 12.10 12.03 12.10 50,757 +0.09(+0.74%)
Jan 30, 2023 11.94 12.03 11.92 12.02 48,075 +0.08(+0.67%)
Jan 27, 2023 11.92 12.00 11.91 11.94 95,841 +0.00(+0.00%)
Jan 26, 2023 12.00 12.04 11.89 11.94 87,638 -0.02(-0.15%)
Jan 25, 2023 12.01 12.01 11.89 11.95 46,987 -0.06(-0.51%)
Jan 24, 2023 12.07 12.11 11.99 12.02 56,354 -0.04(-0.29%)
Jan 23, 2023 12.01 12.05 12.00 12.05 73,290 +0.05(+0.44%)
Jan 20, 2023 11.99 12.02 11.98 12.00 53,481 +0.04(+0.34%)
Jan 19, 2023 11.96 11.98 11.91 11.96 57,475 +0.00(+0.00%)
Jan 18, 2023 11.98 12.05 11.88 11.96 83,970 +0.10(+0.81%)
Jan 17, 2023 11.95 11.98 11.78 11.86 96,994 -0.08(-0.66%)
Jan 13, 2023 11.83 11.96 11.73 11.94 97,450 +0.12(+1.04%)
Jan 12, 2023 11.75 11.83 11.72 11.82 66,106 +0.12(+1.05%)
Jan 11, 2023 11.65 11.70 11.65 11.70 76,564 +0.08(+0.68%)
Jan 10, 2023 11.56 11.64 11.48 11.62 53,227 +0.07(+0.61%)
Jan 09, 2023 11.54 11.61 11.51 11.55 76,310 +0.06(+0.53%)
Jan 06, 2023 11.31 11.48 11.31 11.48 33,745 +0.26(+2.34%)
Jan 05, 2023 11.27 11.37 11.21 11.22 76,902 -0.11(-0.93%)
Jan 04, 2023 11.27 11.43 11.27 11.33 101,235 +0.13(+1.17%)
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.