Skip to main content

Babson Capital Global Short Du (NY: BGH )

14.41 -0.01 (-0.06%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 11.38 11.67 11.36 11.67 116,861 +0.33(+2.87%)
Nov 29, 2022 11.30 11.36 11.28 11.34 36,786 +0.07(+0.61%)
Nov 28, 2022 11.25 11.30 11.18 11.28 95,118 +0.03(+0.31%)
Nov 25, 2022 11.26 11.30 11.24 11.24 21,274 +0.00(+0.00%)
Nov 23, 2022 11.29 11.33 11.21 11.24 39,595 -0.03(-0.23%)
Nov 22, 2022 11.18 11.27 11.15 11.27 74,564 +0.14(+1.23%)
Nov 21, 2022 11.10 11.15 11.07 11.13 63,008 +0.02(+0.15%)
Nov 18, 2022 11.15 11.23 11.10 11.11 55,455 +0.04(+0.35%)
Nov 17, 2022 11.06 11.12 11.03 11.07 62,020 -0.03(-0.23%)
Nov 16, 2022 11.03 11.14 11.03 11.10 82,704 +0.08(+0.69%)
Nov 15, 2022 11.04 11.08 11.00 11.02 51,396 +0.12(+1.09%)
Nov 14, 2022 10.97 11.02 10.89 10.90 34,415 -0.07(-0.62%)
Nov 11, 2022 11.07 11.07 10.97 10.97 46,129 -0.03(-0.31%)
Nov 10, 2022 11.06 11.06 10.95 11.01 65,873 +0.22(+2.05%)
Nov 09, 2022 10.92 10.92 10.78 10.78 59,738 -0.11(-1.01%)
Nov 08, 2022 10.89 10.95 10.88 10.89 42,597 +0.05(+0.47%)
Nov 07, 2022 10.86 10.87 10.83 10.84 52,741 +0.02(+0.16%)
Nov 04, 2022 10.84 10.92 10.79 10.83 55,403 +0.06(+0.55%)
Nov 03, 2022 10.77 10.79 10.67 10.77 61,682 -0.04(-0.39%)
Nov 02, 2022 10.89 10.80 10.81 82,727 -0.05(-0.47%)
Nov 01, 2022 10.85 10.88 10.78 10.86 104,616 +0.16(+1.51%)
Oct 31, 2022 10.65 10.71 10.57 10.70 48,836 +0.06(+0.56%)
Oct 28, 2022 10.50 10.66 10.50 10.64 52,526 +0.09(+0.89%)
Oct 27, 2022 10.57 10.64 10.53 10.55 65,750 -0.03(-0.24%)
Oct 26, 2022 10.61 10.62 10.54 10.57 51,341 -0.01(-0.08%)
Oct 25, 2022 10.50 10.58 10.50 10.58 42,645 +0.10(+0.97%)
Oct 24, 2022 10.48 10.55 10.43 10.48 62,140 +0.05(+0.49%)
Oct 21, 2022 10.33 10.44 10.30 10.43 44,181 +0.13(+1.24%)
Oct 20, 2022 10.37 10.43 10.28 10.30 50,931 -0.04(-0.36%)
Oct 19, 2022 10.41 10.45 10.32 10.34 74,167 -0.08(-0.81%)
Oct 18, 2022 10.37 10.45 10.34 10.42 107,454 +0.16(+1.56%)
Oct 17, 2022 10.24 10.39 10.24 10.26 87,162 +0.16(+1.58%)
Oct 14, 2022 10.23 10.24 10.09 10.10 51,938 -0.11(-1.07%)
Oct 13, 2022 10.11 10.22 10.03 10.21 97,716 +0.03(+0.33%)
Oct 12, 2022 10.20 10.29 10.18 10.18 60,878 -0.08(-0.74%)
Oct 11, 2022 10.26 10.33 10.23 10.25 65,993 +0.03(+0.33%)
Oct 10, 2022 10.41 10.42 10.22 10.22 95,533 -0.19(-1.78%)
Oct 07, 2022 10.45 10.47 10.35 10.40 81,865 -0.07(-0.64%)
Oct 06, 2022 10.54 10.54 10.46 10.47 65,681 -0.07(-0.64%)
Oct 05, 2022 10.62 10.62 10.47 10.54 62,438 -0.13(-1.26%)
Oct 04, 2022 10.59 10.72 10.52 10.67 72,123 +0.24(+2.26%)
Oct 03, 2022 10.40 10.46 10.35 10.44 68,784 +0.14(+1.39%)
Sep 30, 2022 10.30 10.36 10.24 10.30 142,322 +0.00(+0.00%)
Sep 29, 2022 10.49 10.49 10.27 10.30 56,973 -0.24(-2.24%)
Sep 28, 2022 10.39 10.53 10.31 10.53 60,078 +0.14(+1.38%)
Sep 27, 2022 10.44 10.49 10.38 10.39 60,240 +0.00(+0.04%)
Sep 26, 2022 10.48 10.66 10.03 10.38 149,690 -0.24(-2.26%)
Sep 23, 2022 10.93 10.93 10.57 10.62 222,247 -0.30(-2.78%)
Sep 22, 2022 10.98 11.00 10.87 10.93 54,171 -0.06(-0.54%)
Sep 21, 2022 11.05 11.09 10.98 10.99 34,300 -0.01(-0.11%)
Sep 20, 2022 11.07 11.08 10.98 11.00 35,068 -0.12(-1.05%)
Sep 19, 2022 11.09 11.17 11.09 11.12 39,982 -0.07(-0.60%)
Sep 16, 2022 11.12 11.18 11.04 11.18 73,099 +0.02(+0.15%)
Sep 15, 2022 11.32 11.32 11.17 11.17 52,815 -0.20(-1.76%)
Sep 14, 2022 11.32 11.40 11.31 11.37 42,478 +0.08(+0.67%)
Sep 13, 2022 11.32 11.36 11.25 11.29 48,610 -0.11(-0.95%)
Sep 12, 2022 11.46 11.52 11.40 11.40 44,900 -0.02(-0.15%)
Sep 09, 2022 11.49 11.55 11.37 11.42 54,448 -0.02(-0.15%)
Sep 08, 2022 11.32 11.46 11.32 11.43 70,779 +0.08(+0.66%)
Sep 07, 2022 11.24 11.39 11.24 11.36 47,928 +0.12(+1.04%)
Sep 06, 2022 11.34 11.34 11.23 11.24 65,524 -0.12(-1.03%)
Sep 02, 2022 11.42 11.52 11.30 11.36 49,213 +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.