Skip to main content

Babson Capital Global Short Du (NY: BGH )

14.30 -0.04 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 11.50 11.62 11.48 11.61 64,320 +0.11(+0.95%)
May 30, 2023 11.48 11.59 11.45 11.50 124,082 +0.05(+0.40%)
May 26, 2023 11.45 11.49 11.41 11.45 81,814 +0.05(+0.40%)
May 25, 2023 11.48 11.51 11.38 11.40 79,845 -0.10(-0.87%)
May 24, 2023 11.68 11.68 11.48 11.51 62,034 -0.08(-0.71%)
May 23, 2023 11.65 11.75 11.58 11.59 57,324 -0.13(-1.09%)
May 22, 2023 11.73 11.82 11.71 11.71 47,144 +0.06(+0.55%)
May 19, 2023 11.82 11.87 11.64 11.65 54,425 -0.13(-1.12%)
May 18, 2023 11.87 11.91 11.76 11.78 58,670 -0.11(-0.91%)
May 17, 2023 11.87 11.93 11.79 11.89 41,649 +0.03(+0.23%)
May 16, 2023 11.90 12.00 11.84 11.86 39,218 -0.01(-0.08%)
May 15, 2023 11.94 11.95 11.86 11.87 50,314 +0.00(+0.00%)
May 12, 2023 11.91 11.92 11.82 11.87 27,926 -0.05(-0.46%)
May 11, 2023 12.01 12.01 11.86 11.93 57,846 -0.02(-0.15%)
May 10, 2023 12.04 12.04 11.89 11.95 42,972 +0.03(+0.23%)
May 09, 2023 11.90 11.94 11.83 11.92 51,965 +0.09(+0.77%)
May 08, 2023 11.86 11.87 11.74 11.83 55,861 -0.01(-0.08%)
May 05, 2023 11.76 11.86 11.75 11.84 51,932 +0.14(+1.24%)
May 04, 2023 11.76 11.76 11.62 11.69 83,549 -0.05(-0.39%)
May 03, 2023 11.74 11.87 11.74 11.74 62,632 +0.00(+0.00%)
May 02, 2023 11.90 11.91 11.74 11.74 68,562 -0.20(-1.67%)
May 01, 2023 11.90 12.48 11.86 11.94 73,573 +0.07(+0.61%)
Apr 28, 2023 11.91 11.91 11.84 11.86 53,571 +0.03(+0.23%)
Apr 27, 2023 11.73 11.90 11.73 11.84 71,852 +0.11(+0.93%)
Apr 26, 2023 11.73 11.86 11.70 11.73 227,982 -0.17(-1.44%)
Apr 25, 2023 12.11 12.11 11.86 11.90 55,797 -0.13(-1.05%)
Apr 24, 2023 12.05 12.07 12.00 12.03 53,446 +0.05(+0.45%)
Apr 21, 2023 12.03 12.03 11.92 11.97 58,586 +0.01(+0.08%)
Apr 20, 2023 12.00 12.06 11.96 11.96 50,499 -0.04(-0.30%)
Apr 19, 2023 11.98 12.07 11.90 12.00 121,568 -0.01(-0.11%)
Apr 18, 2023 12.04 12.09 12.01 12.01 61,705 +0.01(+0.07%)
Apr 17, 2023 12.04 12.09 11.95 12.00 104,227 -0.04(-0.37%)
Apr 14, 2023 12.12 12.14 12.02 12.05 95,912 -0.06(-0.52%)
Apr 13, 2023 11.94 12.11 11.94 12.11 114,223 +0.22(+1.81%)
Apr 12, 2023 11.85 11.90 11.78 11.90 125,416 +0.08(+0.68%)
Apr 11, 2023 11.72 11.85 11.69 11.82 186,075 +0.13(+1.15%)
Apr 10, 2023 11.66 11.68 11.57 11.68 70,496 +0.04(+0.39%)
Apr 06, 2023 11.66 11.66 11.58 11.64 60,819 +0.03(+0.23%)
Apr 05, 2023 11.71 11.75 11.56 11.61 65,145 -0.11(-0.92%)
Apr 04, 2023 11.80 11.86 11.71 11.72 61,113 -0.09(-0.76%)
Apr 03, 2023 11.70 11.82 11.70 11.81 111,517 +0.22(+1.94%)
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%)
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.