Skip to main content

Babson Capital Global Short Du (NY: BGH )

14.39 -0.03 (-0.21%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 13.56 13.57 13.53 13.55 56,531 -0.03(-0.21%)
Jan 30, 2024 13.60 13.63 13.57 13.58 34,195 -0.02(-0.14%)
Jan 29, 2024 13.58 13.64 13.54 13.60 59,914 +0.07(+0.50%)
Jan 26, 2024 13.58 13.59 13.50 13.53 36,997 -0.01(-0.07%)
Jan 25, 2024 13.54 13.58 13.46 13.54 46,988 +0.06(+0.43%)
Jan 24, 2024 13.46 13.49 13.45 13.48 55,716 +0.12(+0.87%)
Jan 23, 2024 13.38 13.49 13.31 13.37 101,473 +0.04(+0.29%)
Jan 22, 2024 13.26 13.35 13.22 13.33 111,079 +0.18(+1.37%)
Jan 19, 2024 13.27 13.27 13.06 13.15 63,019 -0.07(-0.51%)
Jan 18, 2024 13.22 13.27 13.19 13.21 54,307 +0.07(+0.51%)
Jan 17, 2024 13.17 13.19 13.08 13.15 65,114 -0.01(-0.07%)
Jan 16, 2024 13.20 13.24 13.13 13.16 59,841 -0.02(-0.15%)
Jan 12, 2024 13.17 13.22 13.16 13.17 58,142 -0.06(-0.44%)
Jan 11, 2024 13.17 13.25 13.17 13.23 44,641 -0.01(-0.07%)
Jan 10, 2024 13.15 13.27 13.15 13.24 63,440 +0.03(+0.22%)
Jan 09, 2024 13.10 13.21 13.10 13.21 65,027 +0.04(+0.29%)
Jan 08, 2024 13.18 13.24 13.15 13.17 41,412 +0.02(+0.15%)
Jan 05, 2024 13.10 13.18 13.09 13.16 40,364 +0.09(+0.66%)
Jan 04, 2024 12.95 13.12 12.95 13.07 46,443 +0.05(+0.37%)
Jan 03, 2024 13.05 13.09 12.98 13.02 76,267 -0.02(-0.15%)
Jan 02, 2024 12.98 13.04 12.86 13.04 63,589 +0.10(+0.74%)
Dec 29, 2023 12.92 13.05 12.92 12.94 87,030 -0.03(-0.22%)
Dec 28, 2023 12.91 13.00 12.82 12.97 65,374 +0.02(+0.15%)
Dec 27, 2023 13.00 13.07 12.95 12.95 86,451 -0.04(-0.30%)
Dec 26, 2023 13.00 13.06 12.97 12.99 97,251 +0.00(+0.00%)
Dec 22, 2023 13.02 13.05 12.89 12.99 54,661 +0.00(+0.00%)
Dec 21, 2023 12.88 12.99 12.88 12.99 61,062 +0.13(+1.05%)
Dec 20, 2023 13.05 13.07 12.85 12.86 69,451 -0.13(-1.04%)
Dec 19, 2023 13.01 13.12 12.99 12.99 52,231 -0.00(-0.03%)
Dec 18, 2023 12.96 13.06 12.96 13.00 99,461 +0.04(+0.29%)
Dec 15, 2023 12.95 13.00 12.85 12.96 38,349 +0.08(+0.59%)
Dec 14, 2023 12.89 12.92 12.82 12.88 54,362 +0.03(+0.22%)
Dec 13, 2023 12.64 12.85 12.61 12.85 69,446 +0.25(+1.97%)
Dec 12, 2023 12.59 12.65 12.57 12.60 42,405 +0.03(+0.23%)
Dec 11, 2023 12.57 12.62 12.56 12.58 33,550 +0.00(+0.00%)
Dec 08, 2023 12.61 12.64 12.55 12.58 61,871 -0.07(-0.53%)
Dec 07, 2023 12.61 12.66 12.59 12.64 73,393 +0.05(+0.38%)
Dec 06, 2023 12.59 12.62 12.58 12.59 22,905 +0.05(+0.38%)
Dec 05, 2023 12.54 12.58 12.53 12.55 80,197 +0.08(+0.61%)
Dec 04, 2023 12.44 12.55 12.44 12.47 66,787 -0.04(-0.31%)
Dec 01, 2023 12.39 12.52 12.38 12.51 66,070 +0.16(+1.32%)
Nov 30, 2023 12.31 12.37 12.28 12.35 88,296 +0.03(+0.23%)
Nov 29, 2023 12.26 12.37 12.24 12.32 71,561 +0.07(+0.55%)
Nov 28, 2023 12.31 12.33 12.23 12.25 62,163 -0.03(-0.23%)
Nov 27, 2023 12.42 12.42 12.25 12.28 96,129 -0.12(-1.00%)
Nov 24, 2023 12.38 12.40 12.34 12.40 23,722 +0.06(+0.46%)
Nov 22, 2023 12.43 12.43 12.31 12.35 71,993 -0.03(-0.23%)
Nov 21, 2023 12.44 12.44 12.36 12.38 31,519 -0.03(-0.23%)
Nov 20, 2023 12.42 12.44 12.36 12.40 96,031 +0.03(+0.28%)
Nov 17, 2023 12.39 12.39 12.25 12.37 80,987 +0.10(+0.85%)
Nov 16, 2023 12.18 12.27 12.15 12.27 52,229 +0.09(+0.78%)
Nov 15, 2023 12.24 12.24 12.16 12.17 66,849 -0.01(-0.08%)
Nov 14, 2023 12.09 12.21 12.06 12.18 66,896 +0.22(+1.82%)
Nov 13, 2023 12.03 12.03 11.94 11.96 27,737 -0.07(-0.55%)
Nov 10, 2023 11.97 12.05 11.97 12.03 39,611 +0.09(+0.79%)
Nov 09, 2023 12.01 12.09 11.92 11.93 40,004 -0.08(-0.63%)
Nov 08, 2023 11.96 12.07 11.95 12.01 71,086 +0.07(+0.56%)
Nov 07, 2023 11.92 11.96 11.90 11.94 42,450 +0.08(+0.64%)
Nov 06, 2023 12.07 12.07 11.81 11.87 63,926 -0.16(-1.34%)
Nov 03, 2023 11.90 12.04 11.89 12.03 126,794 +0.19(+1.60%)
Nov 02, 2023 11.72 11.88 11.72 11.84 121,125 +0.18(+1.54%)
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.