Barings Global Short Duration High Yield Fund (BGH)
NYSE: BGH · Real-Time Price · USD
15.24
-0.08 (-0.52%)
Mar 27, 2025, 4:00 PM EST - Market closed
BGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 15.26 | 15.28 | 15.18 | 15.24 | 15.24 | -0.52% | 54,595 |
| Mar 26, 2025 | 15.29 | 15.35 | 15.28 | 15.32 | 15.32 | 0.26% | 47,116 |
| Mar 25, 2025 | 15.21 | 15.30 | 15.21 | 15.28 | 15.28 | 0.46% | 52,215 |
| Mar 24, 2025 | 15.27 | 15.27 | 15.08 | 15.21 | 15.21 | 0.20% | 92,540 |
| Mar 21, 2025 | 15.25 | 15.27 | 15.14 | 15.18 | 15.18 | -0.59% | 80,586 |
| Mar 20, 2025 | 15.18 | 15.28 | 15.18 | 15.27 | 15.27 | -0.33% | 64,825 |
| Mar 19, 2025 | 15.25 | 15.32 | 15.12 | 15.32 | 15.20 | -0.07% | 119,297 |
| Mar 18, 2025 | 15.36 | 15.37 | 15.27 | 15.33 | 15.21 | 0.07% | 71,242 |
| Mar 17, 2025 | 15.24 | 15.37 | 15.18 | 15.32 | 15.20 | 0.79% | 109,121 |
| Mar 14, 2025 | 15.19 | 15.27 | 15.13 | 15.20 | 15.08 | 0.20% | 44,802 |
| Mar 13, 2025 | 15.25 | 15.27 | 15.13 | 15.17 | 15.05 | -0.33% | 48,274 |
| Mar 12, 2025 | 15.33 | 15.37 | 15.21 | 15.22 | 15.10 | -0.07% | 58,569 |
| Mar 11, 2025 | 15.28 | 15.29 | 15.19 | 15.23 | 15.11 | -0.07% | 56,955 |
| Mar 10, 2025 | 15.30 | 15.38 | 15.23 | 15.24 | 15.12 | -0.46% | 69,177 |
| Mar 7, 2025 | 15.44 | 15.47 | 15.27 | 15.31 | 15.19 | -0.78% | 79,195 |
| Mar 6, 2025 | 15.57 | 15.61 | 15.37 | 15.43 | 15.31 | -0.52% | 83,273 |
| Mar 5, 2025 | 15.68 | 15.68 | 15.45 | 15.51 | 15.39 | -0.39% | 88,171 |
| Mar 4, 2025 | 15.94 | 15.95 | 15.57 | 15.57 | 15.45 | -2.14% | 109,487 |
| Mar 3, 2025 | 16.01 | 16.01 | 15.84 | 15.91 | 15.78 | -0.19% | 59,584 |
| Feb 28, 2025 | 15.83 | 15.94 | 15.82 | 15.94 | 15.81 | 1.08% | 49,275 |
| Feb 27, 2025 | 15.97 | 15.97 | 15.75 | 15.77 | 15.65 | -0.82% | 76,612 |
| Feb 26, 2025 | 15.91 | 16.00 | 15.87 | 15.90 | 15.77 | -0.31% | 64,952 |
| Feb 25, 2025 | 16.00 | 16.01 | 15.90 | 15.95 | 15.82 | -0.13% | 37,912 |
| Feb 24, 2025 | 16.00 | 16.00 | 15.91 | 15.97 | 15.84 | -0.25% | 51,099 |
| Feb 21, 2025 | 16.00 | 16.04 | 15.95 | 16.01 | 15.88 | 0.13% | 51,911 |
| Feb 20, 2025 | 15.97 | 16.01 | 15.96 | 15.99 | 15.86 | -0.06% | 38,468 |
| Feb 19, 2025 | 15.88 | 16.01 | 15.83 | 16.00 | 15.87 | -0.06% | 78,426 |
| Feb 18, 2025 | 15.89 | 16.01 | 15.89 | 16.01 | 15.76 | 0.82% | 84,397 |
| Feb 14, 2025 | 15.88 | 15.95 | 15.85 | 15.88 | 15.63 | -0.06% | 60,412 |
| Feb 13, 2025 | 15.93 | 15.95 | 15.88 | 15.89 | 15.64 | 0.13% | 53,793 |
| Feb 12, 2025 | 15.85 | 15.88 | 15.75 | 15.87 | 15.62 | 0.13% | 99,850 |
| Feb 11, 2025 | 15.85 | 15.91 | 15.78 | 15.85 | 15.61 | -0.25% | 99,177 |
| Feb 10, 2025 | 15.99 | 15.99 | 15.86 | 15.89 | 15.64 | -0.25% | 70,614 |
| Feb 7, 2025 | 15.95 | 16.03 | 15.86 | 15.93 | 15.68 | -0.31% | 62,552 |
| Feb 6, 2025 | 16.01 | 16.04 | 15.91 | 15.98 | 15.73 | 0.13% | 71,047 |
| Feb 5, 2025 | 15.98 | 16.00 | 15.91 | 15.96 | 15.71 | 0.25% | 48,263 |
| Feb 4, 2025 | 15.94 | 15.94 | 15.86 | 15.92 | 15.67 | 0.25% | 67,634 |
| Feb 3, 2025 | 15.96 | 16.00 | 15.87 | 15.88 | 15.63 | -0.50% | 72,412 |
| Jan 31, 2025 | 15.93 | 15.99 | 15.90 | 15.96 | 15.71 | 0.57% | 71,878 |
| Jan 30, 2025 | 15.92 | 16.00 | 15.86 | 15.87 | 15.62 | -0.38% | 49,085 |
| Jan 29, 2025 | 15.91 | 15.98 | 15.84 | 15.93 | 15.68 | 0.44% | 57,437 |
| Jan 28, 2025 | 15.94 | 15.99 | 15.78 | 15.86 | 15.62 | -0.19% | 45,262 |
| Jan 27, 2025 | 15.88 | 15.91 | 15.83 | 15.89 | 15.64 | 0.32% | 57,914 |
| Jan 24, 2025 | 15.94 | 15.98 | 15.83 | 15.84 | 15.60 | -0.88% | 50,774 |
| Jan 23, 2025 | 15.88 | 16.00 | 15.79 | 15.98 | 15.73 | 0.88% | 91,825 |
| Jan 22, 2025 | 15.81 | 15.86 | 15.75 | 15.84 | 15.60 | -0.56% | 52,535 |
| Jan 21, 2025 | 15.88 | 15.93 | 15.83 | 15.93 | 15.56 | 0.82% | 79,293 |
| Jan 17, 2025 | 15.87 | 15.89 | 15.76 | 15.80 | 15.44 | 0.06% | 60,972 |
| Jan 16, 2025 | 15.83 | 15.88 | 15.72 | 15.79 | 15.43 | -0.57% | 38,187 |
| Jan 15, 2025 | 15.86 | 15.91 | 15.75 | 15.88 | 15.52 | 0.95% | 34,713 |