Skip to main content

Babson Capital Global Short Du (NY: BGH )

14.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 14.12 14.21 14.12 14.20 90,640 -0.07(-0.49%)
May 20, 2024 14.28 14.30 14.25 14.27 70,888 +0.02(+0.14%)
May 17, 2024 14.30 14.30 14.24 14.25 59,229 -0.02(-0.14%)
May 16, 2024 14.30 14.35 14.25 14.27 61,325 -0.03(-0.21%)
May 15, 2024 14.30 14.35 14.24 14.30 175,779 +0.04(+0.28%)
May 14, 2024 14.30 14.30 14.24 14.26 63,135 -0.01(-0.07%)
May 13, 2024 14.31 14.33 14.25 14.27 24,582 +0.00(+0.00%)
May 10, 2024 14.33 14.35 14.24 14.27 89,969 -0.05(-0.35%)
May 09, 2024 14.27 14.32 14.26 14.32 94,278 +0.08(+0.56%)
May 08, 2024 14.25 14.26 14.22 14.24 38,175 +0.03(+0.21%)
May 07, 2024 14.22 14.24 14.18 14.21 38,440 +0.05(+0.35%)
May 06, 2024 14.15 14.18 14.12 14.16 43,742 +0.03(+0.21%)
May 03, 2024 14.04 14.14 14.04 14.13 78,345 +0.11(+0.78%)
May 02, 2024 13.98 14.03 13.91 14.02 124,025 +0.03(+0.21%)
May 01, 2024 13.93 14.03 13.93 13.99 73,881 +0.06(+0.43%)
Apr 30, 2024 13.92 14.01 13.91 13.93 54,315 -0.07(-0.50%)
Apr 29, 2024 14.06 14.07 13.97 14.00 67,646 -0.04(-0.25%)
Apr 26, 2024 14.00 14.07 13.98 14.04 28,998 +0.01(+0.04%)
Apr 25, 2024 13.97 14.04 13.86 14.03 73,736 +0.04(+0.29%)
Apr 24, 2024 14.10 14.10 13.98 13.99 53,349 -0.11(-0.78%)
Apr 23, 2024 14.01 14.14 13.99 14.10 41,963 +0.10(+0.71%)
Apr 22, 2024 13.89 14.01 13.89 14.00 37,609 +0.11(+0.79%)
Apr 19, 2024 13.93 13.94 13.85 13.89 39,365 -0.01(-0.10%)
Apr 18, 2024 13.89 13.93 13.83 13.90 50,339 +0.05(+0.36%)
Apr 17, 2024 13.71 13.88 13.71 13.85 99,651 +0.15(+1.09%)
Apr 16, 2024 13.61 13.74 13.61 13.71 55,334 +0.07(+0.51%)
Apr 15, 2024 13.93 13.93 13.60 13.64 122,473 -0.20(-1.43%)
Apr 12, 2024 13.98 14.01 13.83 13.83 35,906 -0.14(-0.99%)
Apr 11, 2024 14.06 14.06 13.92 13.97 60,175 -0.02(-0.14%)
Apr 10, 2024 14.09 14.13 13.97 13.99 53,604 -0.21(-1.47%)
Apr 09, 2024 14.28 14.28 14.13 14.20 52,966 -0.03(-0.21%)
Apr 08, 2024 14.25 14.30 14.19 14.23 86,510 +0.02(+0.14%)
Apr 05, 2024 14.21 14.21 14.13 14.21 54,356 +0.05(+0.35%)
Apr 04, 2024 14.19 14.21 14.11 14.16 119,059 +0.05(+0.35%)
Apr 03, 2024 14.14 14.14 14.06 14.11 52,296 -0.01(-0.07%)
Apr 02, 2024 14.14 14.17 14.04 14.12 55,196 -0.03(-0.21%)
Apr 01, 2024 14.16 14.23 14.13 14.15 124,523 -0.04(-0.28%)
Mar 28, 2024 14.23 14.24 14.19 14.19 58,961 -0.04(-0.28%)
Mar 27, 2024 14.28 14.28 14.20 14.23 65,694 +0.05(+0.35%)
Mar 26, 2024 14.18 14.20 14.14 14.18 31,978 +0.07(+0.49%)
Mar 25, 2024 14.19 14.28 14.10 14.11 55,674 -0.03(-0.21%)
Mar 22, 2024 14.17 14.19 14.13 14.14 27,420 +0.04(+0.28%)
Mar 21, 2024 14.12 14.17 14.10 14.10 28,396 -0.02(-0.14%)
Mar 20, 2024 14.12 14.14 14.05 14.12 33,510 +0.03(+0.21%)
Mar 19, 2024 14.06 14.11 14.00 14.09 99,533 +0.05(+0.32%)
Mar 18, 2024 14.19 14.23 14.04 14.05 176,021 -0.05(-0.35%)
Mar 15, 2024 14.15 14.25 14.08 14.10 118,911 -0.01(-0.07%)
Mar 14, 2024 14.17 14.19 14.08 14.11 37,729 -0.06(-0.42%)
Mar 13, 2024 14.23 14.28 14.14 14.17 59,905 -0.05(-0.35%)
Mar 12, 2024 14.17 14.22 14.15 14.22 37,814 +0.08(+0.56%)
Mar 11, 2024 14.18 14.18 14.10 14.14 37,295 +0.03(+0.21%)
Mar 08, 2024 14.13 14.13 13.96 14.11 73,993 +0.05(+0.35%)
Mar 07, 2024 14.22 14.22 14.02 14.06 60,334 -0.08(-0.56%)
Mar 06, 2024 14.11 14.17 14.08 14.14 61,505 +0.07(+0.49%)
Mar 05, 2024 14.10 14.19 14.02 14.07 59,312 -0.02(-0.14%)
Mar 04, 2024 14.05 14.15 14.03 14.09 73,776 +0.06(+0.42%)
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.