Barings Global Short Duration High Yield Fund (BGH)
NYSE: BGH · Real-Time Price · USD
15.11
0.00 (0.00%)
Oct 23, 2025, 11:08 AM EDT - Market open
BGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 15.16 | 15.16 | 15.08 | 15.10 | - | -0.10% | 12,896 |
| Oct 22, 2025 | 15.16 | 15.16 | 15.00 | 15.11 | 15.11 | -0.53% | 74,768 |
| Oct 21, 2025 | 15.01 | 15.23 | 14.98 | 15.19 | 15.07 | 1.47% | 138,747 |
| Oct 20, 2025 | 14.90 | 14.97 | 14.90 | 14.97 | 14.85 | 0.60% | 88,336 |
| Oct 17, 2025 | 14.93 | 15.00 | 14.79 | 14.88 | 14.76 | -0.53% | 85,402 |
| Oct 16, 2025 | 15.05 | 15.05 | 14.90 | 14.96 | 14.84 | -0.40% | 88,938 |
| Oct 15, 2025 | 15.09 | 15.09 | 14.94 | 15.02 | 14.90 | 0.20% | 81,507 |
| Oct 14, 2025 | 14.86 | 15.05 | 14.78 | 14.99 | 14.87 | -0.53% | 98,723 |
| Oct 13, 2025 | 15.00 | 15.11 | 14.91 | 15.07 | 14.95 | 1.21% | 57,346 |
| Oct 10, 2025 | 15.15 | 15.17 | 14.84 | 14.89 | 14.77 | -1.59% | 146,888 |
| Oct 9, 2025 | 15.36 | 15.36 | 15.07 | 15.13 | 15.01 | -1.11% | 124,330 |
| Oct 8, 2025 | 15.24 | 15.39 | 15.22 | 15.30 | 15.18 | 0.66% | 142,928 |
| Oct 7, 2025 | 15.02 | 15.20 | 14.99 | 15.20 | 15.08 | 1.67% | 267,114 |
| Oct 6, 2025 | 14.96 | 14.96 | 14.79 | 14.95 | 14.83 | 0.07% | 239,463 |
| Oct 3, 2025 | 15.16 | 15.21 | 14.92 | 14.94 | 14.82 | -2.16% | 362,427 |
| Oct 2, 2025 | 15.35 | 15.46 | 15.21 | 15.27 | 15.15 | -1.10% | 139,342 |
| Oct 1, 2025 | 15.51 | 15.65 | 15.35 | 15.44 | 15.32 | -0.13% | 110,463 |
| Sep 30, 2025 | 15.46 | 15.49 | 15.25 | 15.46 | 15.34 | 0.45% | 256,675 |
| Sep 29, 2025 | 15.66 | 15.73 | 15.34 | 15.39 | 15.27 | -1.72% | 255,346 |
| Sep 26, 2025 | 16.19 | 16.19 | 15.66 | 15.66 | 15.53 | -3.27% | 162,009 |
| Sep 25, 2025 | 16.41 | 16.41 | 16.13 | 16.19 | 16.06 | -1.34% | 82,546 |
| Sep 24, 2025 | 16.65 | 16.65 | 16.35 | 16.41 | 16.28 | -1.14% | 94,169 |
| Sep 23, 2025 | 16.61 | 16.64 | 16.55 | 16.60 | 16.47 | - | 48,571 |
| Sep 22, 2025 | 16.65 | 16.65 | 16.54 | 16.60 | 16.47 | -0.18% | 87,992 |
| Sep 19, 2025 | 16.66 | 16.68 | 16.54 | 16.63 | 16.50 | -0.89% | 66,150 |
| Sep 18, 2025 | 16.75 | 16.88 | 16.68 | 16.78 | 16.52 | -0.12% | 80,517 |
| Sep 17, 2025 | 16.78 | 16.90 | 16.74 | 16.80 | 16.54 | 0.36% | 132,056 |
| Sep 16, 2025 | 16.70 | 16.76 | 16.59 | 16.74 | 16.48 | 0.24% | 87,548 |
| Sep 15, 2025 | 16.73 | 16.75 | 16.60 | 16.70 | 16.45 | 0.18% | 83,038 |
| Sep 12, 2025 | 16.64 | 16.72 | 16.57 | 16.67 | 16.42 | -0.12% | 65,045 |
| Sep 11, 2025 | 16.60 | 16.69 | 16.55 | 16.69 | 16.44 | 0.97% | 108,947 |
| Sep 10, 2025 | 16.55 | 16.57 | 16.50 | 16.53 | 16.28 | -0.12% | 109,787 |
| Sep 9, 2025 | 16.59 | 16.65 | 16.52 | 16.55 | 16.30 | -0.24% | 114,877 |
| Sep 8, 2025 | 16.56 | 16.65 | 16.51 | 16.59 | 16.34 | 0.36% | 150,562 |
| Sep 5, 2025 | 16.51 | 16.63 | 16.46 | 16.53 | 16.28 | 0.18% | 148,623 |
| Sep 4, 2025 | 16.36 | 16.50 | 16.35 | 16.50 | 16.25 | 1.10% | 111,901 |
| Sep 3, 2025 | 16.43 | 16.44 | 16.28 | 16.32 | 16.07 | -0.49% | 104,451 |
| Sep 2, 2025 | 16.36 | 16.45 | 16.23 | 16.40 | 16.15 | 0.18% | 171,592 |
| Aug 29, 2025 | 16.17 | 16.38 | 16.16 | 16.37 | 16.12 | 1.24% | 225,380 |
| Aug 28, 2025 | 16.15 | 16.19 | 16.09 | 16.17 | 15.92 | 0.50% | 57,267 |
| Aug 27, 2025 | 16.14 | 16.14 | 16.02 | 16.09 | 15.84 | -0.06% | 67,588 |
| Aug 26, 2025 | 15.98 | 16.13 | 15.97 | 16.10 | 15.85 | 0.81% | 71,532 |
| Aug 25, 2025 | 15.87 | 15.98 | 15.87 | 15.97 | 15.73 | 0.57% | 83,210 |
| Aug 22, 2025 | 15.85 | 15.89 | 15.81 | 15.88 | 15.64 | 0.63% | 142,624 |
| Aug 21, 2025 | 15.86 | 15.86 | 15.76 | 15.78 | 15.54 | -0.44% | 75,105 |
| Aug 20, 2025 | 16.01 | 16.02 | 15.84 | 15.85 | 15.61 | -3.41% | 107,647 |
| Aug 19, 2025 | 16.41 | 16.42 | 16.37 | 16.41 | 15.80 | -0.12% | 173,989 |
| Aug 18, 2025 | 16.28 | 16.43 | 16.26 | 16.43 | 15.82 | 1.23% | 163,314 |
| Aug 15, 2025 | 16.30 | 16.30 | 16.22 | 16.23 | 15.62 | -0.43% | 105,070 |
| Aug 14, 2025 | 16.17 | 16.33 | 16.07 | 16.30 | 15.69 | 0.80% | 171,340 |