Skip to main content

Babson Capital Global Short Du (NY: BGH )

14.75 -0.09 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 14.84 14.90 14.81 14.84 49,792 -0.07(-0.50%)
Jul 22, 2024 14.90 15.06 14.87 14.91 53,894 +0.01(+0.10%)
Jul 19, 2024 15.03 15.03 14.90 14.90 30,010 -0.03(-0.20%)
Jul 18, 2024 15.05 15.11 14.89 14.93 44,206 -0.10(-0.63%)
Jul 17, 2024 15.05 15.11 15.02 15.03 93,389 +0.01(+0.03%)
Jul 16, 2024 15.05 15.13 14.97 15.02 58,312 +0.05(+0.33%)
Jul 15, 2024 15.23 15.25 14.90 14.97 78,808 -0.16(-1.06%)
Jul 12, 2024 15.03 15.27 15.02 15.13 98,773 +0.09(+0.60%)
Jul 11, 2024 15.08 15.08 15.01 15.04 53,017 +0.01(+0.06%)
Jul 10, 2024 14.99 15.03 14.89 15.03 95,912 +0.18(+1.21%)
Jul 09, 2024 14.82 14.85 14.74 14.85 67,755 +0.07(+0.47%)
Jul 08, 2024 14.77 14.82 14.70 14.78 45,775 +0.05(+0.34%)
Jul 05, 2024 14.73 14.73 14.67 14.73 64,410 -0.02(-0.14%)
Jul 03, 2024 14.62 14.77 14.62 14.75 58,456 +0.15(+1.03%)
Jul 02, 2024 14.43 14.60 14.43 14.60 96,547 +0.15(+1.04%)
Jul 01, 2024 14.50 14.50 14.41 14.45 64,040 +0.00(+0.00%)
Jun 28, 2024 14.45 14.47 14.40 14.45 38,146 +0.03(+0.21%)
Jun 27, 2024 14.45 14.45 14.38 14.42 45,332 -0.02(-0.14%)
Jun 26, 2024 14.47 14.47 14.38 14.44 50,958 +0.02(+0.14%)
Jun 25, 2024 14.54 14.56 14.39 14.42 52,386 -0.08(-0.55%)
Jun 24, 2024 14.52 14.54 14.45 14.50 52,322 +0.04(+0.28%)
Jun 21, 2024 14.34 14.46 14.31 14.46 73,995 +0.10(+0.70%)
Jun 20, 2024 14.37 14.45 14.30 14.36 70,045 +0.03(+0.18%)
Jun 18, 2024 14.34 14.35 14.28 14.33 49,059 +0.04(+0.28%)
Jun 17, 2024 14.37 14.41 14.29 14.29 41,377 -0.06(-0.42%)
Jun 14, 2024 14.46 14.46 14.34 14.35 43,990 -0.11(-0.75%)
Jun 13, 2024 14.53 14.56 14.43 14.46 44,923 -0.06(-0.41%)
Jun 12, 2024 14.52 14.54 14.43 14.52 49,859 +0.11(+0.76%)
Jun 11, 2024 14.34 14.46 14.33 14.41 55,212 +0.12(+0.83%)
Jun 10, 2024 14.31 14.36 14.22 14.29 26,523 -0.02(-0.14%)
Jun 07, 2024 14.35 14.35 14.27 14.31 48,262 -0.01(-0.07%)
Jun 06, 2024 14.32 14.39 14.26 14.32 36,114 +0.00(+0.00%)
Jun 05, 2024 14.28 14.32 14.19 14.32 44,851 +0.11(+0.77%)
Jun 04, 2024 14.15 14.26 14.09 14.21 80,373 +0.10(+0.70%)
Jun 03, 2024 14.10 14.16 14.07 14.12 72,622 +0.03(+0.21%)
May 31, 2024 14.04 14.09 14.02 14.09 34,599 +0.11(+0.78%)
May 30, 2024 13.97 14.00 13.95 13.98 39,393 +0.09(+0.64%)
May 29, 2024 14.02 14.02 13.86 13.89 65,179 -0.08(-0.57%)
May 28, 2024 14.13 14.13 13.94 13.97 29,869 -0.12(-0.85%)
May 24, 2024 14.13 14.17 14.05 14.09 106,975 +0.04(+0.28%)
May 23, 2024 14.18 14.18 14.04 14.05 29,139 -0.10(-0.70%)
May 22, 2024 14.16 14.16 14.10 14.15 49,126 +0.05(+0.35%)
May 21, 2024 14.02 14.10 14.02 14.10 91,310 +0.04(+0.25%)
May 20, 2024 14.07 14.09 14.04 14.06 71,946 +0.02(+0.14%)
May 17, 2024 14.09 14.09 14.03 14.04 60,113 -0.02(-0.14%)
May 16, 2024 14.09 14.14 14.04 14.06 62,240 -0.03(-0.21%)
May 15, 2024 14.09 14.14 14.04 14.09 178,404 +0.04(+0.28%)
May 14, 2024 14.09 14.09 14.03 14.05 64,077 -0.01(-0.07%)
May 13, 2024 14.10 14.12 14.04 14.06 24,949 +0.00(+0.00%)
May 10, 2024 14.12 14.14 14.03 14.06 91,312 -0.05(-0.35%)
May 09, 2024 14.06 14.11 14.05 14.11 95,685 +0.08(+0.56%)
May 08, 2024 14.04 14.05 14.01 14.03 38,745 +0.03(+0.21%)
May 07, 2024 14.01 14.03 13.97 14.00 39,014 +0.05(+0.35%)
May 06, 2024 13.94 13.97 13.91 13.95 44,395 +0.03(+0.21%)
May 03, 2024 13.83 13.93 13.83 13.92 79,515 +0.11(+0.78%)
May 02, 2024 13.77 13.82 13.71 13.81 125,877 +0.03(+0.21%)
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.