Barings Global Short Dur... Historical Data - BGH

BGH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 11.85 0.13 1.11% 11.69 11.90 11.69 124,769
May 28 2020 11.72 0.06 0.51% 11.66 11.79 11.645 118,084
May 27 2020 11.66 0.23 2.01% 11.46 11.67 11.445 128,000
May 26 2020 11.43 0.16 1.42% 11.36 11.53 11.25 65,317
May 25 2020 11.27 0.00 +0.00% 11.27 11.29 11.16 0
May 22 2020 11.27 0.05 0.45% 11.27 11.29 11.16 85,647
May 21 2020 11.22 0.00 0.0% 11.25 11.32 11.13 65,968
May 20 2020 11.22 0.18 1.63% 11.06 11.22 11.025 124,578
May 19 2020 11.04 -0.06 -0.54% 10.95 11.08 10.93 71,401
May 18 2020 11.10 0.30 2.78% 10.94 11.12 10.94 53,483
May 15 2020 10.80 -0.06 -0.55% 10.72 10.87 10.72 129,201
May 14 2020 10.86 -0.05 -0.46% 10.87 10.87 10.75 53,526
May 13 2020 10.91 -0.07 -0.64% 10.98 11.00 10.83 122,533
May 12 2020 10.98 -0.01 -0.09% 11.05 11.1073 10.98 100,052
May 11 2020 10.99 -0.07 -0.63% 10.95 11.06 10.95 106,606
May 08 2020 11.06 0.16 1.47% 10.97 11.06 10.92 101,714
May 07 2020 10.90 0.05 0.46% 10.89 10.98 10.88 129,443
May 06 2020 10.85 -0.04 -0.37% 10.96 10.98 10.77 108,563
May 05 2020 10.89 0.09 0.83% 10.81 10.99 10.81 156,184
May 04 2020 10.80 -0.02 -0.18% 10.80 10.88 10.74 155,908
May 01 2020 10.82 -0.18 -1.64% 10.94 10.97 10.75 81,549
Apr 30 2020 11.00 -0.04 -0.36% 11.02 11.02 10.8935 53,311
Apr 29 2020 11.04 0.13 1.19% 11.00 11.0979 10.945 159,816
Apr 28 2020 10.91 -0.06 -0.55% 10.99 10.99 10.8482 71,463
Apr 27 2020 10.97 -0.16 -1.44% 11.25 11.25 10.94 106,899
Apr 24 2020 11.13 -0.15 -1.33% 11.29 11.3471 11.08 73,134
Apr 23 2020 11.28 0.09 0.8% 11.22 11.46 11.22 96,640
Apr 22 2020 11.19 0.13 1.18% 11.12 11.26 11.12 88,728
Apr 21 2020 11.06 -0.35 -3.07% 11.25 11.25 10.95 88,327
Apr 20 2020 11.41 -0.07 -0.61% 11.43 11.64 11.32 137,498
Apr 17 2020 11.48 0.15 1.32% 11.67 11.67 11.35 100,425
Apr 16 2020 11.33 -0.10 -0.87% 11.47 11.61 11.2101 103,292
Apr 15 2020 11.43 -0.09 -0.78% 11.37 11.52 11.29 87,982
Apr 14 2020 11.52 0.24 2.13% 11.50 11.75 11.47 133,923
Apr 13 2020 11.28 -0.46 -3.92% 11.74 11.77 11.05 160,812
Apr 10 2020 11.74 0.00 +0.00% 11.37 11.90 10.71 0
Apr 09 2020 11.74 0.70 6.34% 11.37 11.90 10.71 303,514
Apr 08 2020 11.04 0.50 4.74% 10.51 11.06 10.51 185,667
Apr 07 2020 10.54 0.40 3.94% 10.52 10.59 10.40 143,285
Apr 06 2020 10.14 0.06 0.6% 10.35 10.46 10.12 183,465
Apr 03 2020 10.08 -0.46 -4.36% 10.68 10.68 9.91 186,301
Apr 02 2020 10.54 -0.06 -0.57% 10.57 10.65 10.36 128,796
Apr 01 2020 10.60 -0.53 -4.76% 10.98 10.99 10.44 173,109
Mar 31 2020 11.13 0.06 0.54% 10.85 11.35 10.85 225,795
Mar 30 2020 11.07 0.13 1.19% 10.94 11.12 10.78 111,668
Mar 27 2020 10.94 -0.17 -1.53% 10.95 11.08 10.44 107,105
Mar 26 2020 11.11 0.21 1.93% 10.68 11.31 10.68 224,337
Mar 25 2020 10.90 0.92 9.22% 10.12 11.19 9.98 194,201
Mar 24 2020 9.98 0.81 8.83% 9.50 10.05 9.50 252,052
Mar 23 2020 9.17 -0.93 -9.21% 10.00 10.14 9.14 189,277
Mar 20 2020 10.10 0.11 1.1% 10.03 10.89 9.82 308,972
Mar 19 2020 9.99 0.24 2.46% 9.67 10.34 9.27 253,832
Mar 18 2020 9.75 -2.22 -18.55% 11.47 11.47 9.5234 282,572
Mar 17 2020 11.97 -0.20 -1.64% 12.21 12.256 11.745 166,736
Mar 16 2020 12.17 -1.43 -10.51% 12.00 12.54 11.369 182,283
Mar 13 2020 13.60 0.64 4.94% 13.35 13.61 12.62 160,743
Mar 12 2020 12.96 -1.27 -8.92% 13.73 13.73 12.19 213,612
Mar 11 2020 14.23 -0.59 -3.98% 14.75 14.75 14.00 199,500
Mar 10 2020 14.82 -0.03 -0.2% 15.17 15.17 14.51 149,241
Mar 09 2020 14.85 -1.33 -8.22% 15.68 15.68 14.72 221,863
Mar 06 2020 16.18 -0.92 -5.38% 16.06 16.26 16.00 103,816
Mar 05 2020 17.10 0.00 0.0% 17.10 17.10 17.10 0
Mar 04 2020 17.10 0.28 1.66% 17.04 17.10 16.91 86,437
Mar 03 2020 16.82 0.30 1.82% 16.66 16.93 16.58 100,170
Mar 02 2020 16.52 0.27 1.66% 16.33 16.755 16.2601 131,782
Your Recent History
NYSE
BGH
Barings Gl..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200531 11:46:17