Barings Global Short Duration High Yield Fund (BGH)
NYSE: BGH · Real-Time Price · USD
16.53
-0.02 (-0.12%)
At close: Sep 10, 2025, 4:00 PM
16.53
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:10 PM EDT
BGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 16.55 | 16.57 | 16.50 | 16.53 | - | -0.12% | 109,787 |
| Sep 9, 2025 | 16.59 | 16.65 | 16.52 | 16.55 | 16.55 | -0.24% | 114,877 |
| Sep 8, 2025 | 16.56 | 16.65 | 16.51 | 16.59 | 16.59 | 0.36% | 150,562 |
| Sep 5, 2025 | 16.51 | 16.63 | 16.46 | 16.53 | 16.53 | 0.18% | 148,623 |
| Sep 4, 2025 | 16.36 | 16.50 | 16.35 | 16.50 | 16.50 | 1.10% | 111,901 |
| Sep 3, 2025 | 16.43 | 16.44 | 16.28 | 16.32 | 16.32 | -0.49% | 104,451 |
| Sep 2, 2025 | 16.36 | 16.45 | 16.23 | 16.40 | 16.40 | 0.18% | 171,592 |
| Aug 29, 2025 | 16.17 | 16.38 | 16.16 | 16.37 | 16.37 | 1.24% | 225,380 |
| Aug 28, 2025 | 16.15 | 16.19 | 16.09 | 16.17 | 16.17 | 0.50% | 57,267 |
| Aug 27, 2025 | 16.14 | 16.14 | 16.02 | 16.09 | 16.09 | -0.06% | 67,588 |
| Aug 26, 2025 | 15.98 | 16.13 | 15.97 | 16.10 | 16.10 | 0.81% | 71,532 |
| Aug 25, 2025 | 15.87 | 15.98 | 15.87 | 15.97 | 15.97 | 0.57% | 83,210 |
| Aug 22, 2025 | 15.85 | 15.89 | 15.81 | 15.88 | 15.88 | 0.63% | 142,624 |
| Aug 21, 2025 | 15.86 | 15.86 | 15.76 | 15.78 | 15.78 | -0.44% | 75,105 |
| Aug 20, 2025 | 16.01 | 16.02 | 15.84 | 15.85 | 15.85 | -3.41% | 107,647 |
| Aug 19, 2025 | 16.41 | 16.42 | 16.37 | 16.41 | 16.04 | -0.12% | 173,989 |
| Aug 18, 2025 | 16.28 | 16.43 | 16.26 | 16.43 | 16.06 | 1.23% | 163,314 |
| Aug 15, 2025 | 16.30 | 16.30 | 16.22 | 16.23 | 15.87 | -0.43% | 105,070 |
| Aug 14, 2025 | 16.17 | 16.33 | 16.07 | 16.30 | 15.94 | 0.80% | 171,340 |
| Aug 13, 2025 | 16.21 | 16.25 | 16.08 | 16.17 | 15.81 | 1.25% | 286,832 |
| Aug 12, 2025 | 16.05 | 16.07 | 15.85 | 15.97 | 15.61 | -0.31% | 94,536 |
| Aug 11, 2025 | 16.05 | 16.05 | 16.00 | 16.02 | 15.66 | -0.19% | 66,573 |
| Aug 8, 2025 | 16.08 | 16.09 | 15.97 | 16.05 | 15.69 | 0.12% | 50,223 |
| Aug 7, 2025 | 16.00 | 16.03 | 15.99 | 16.03 | 15.67 | 0.25% | 85,607 |
| Aug 6, 2025 | 15.99 | 15.99 | 15.95 | 15.99 | 15.63 | 0.19% | 77,532 |
| Aug 5, 2025 | 15.87 | 15.98 | 15.87 | 15.96 | 15.60 | 0.57% | 85,733 |
| Aug 4, 2025 | 15.76 | 15.87 | 15.74 | 15.87 | 15.51 | 1.08% | 74,130 |
| Aug 1, 2025 | 15.74 | 15.78 | 15.66 | 15.70 | 15.35 | -0.13% | 74,185 |
| Jul 31, 2025 | 15.84 | 15.84 | 15.65 | 15.72 | 15.37 | -0.51% | 53,963 |
| Jul 30, 2025 | 15.85 | 15.91 | 15.76 | 15.80 | 15.45 | -0.06% | 55,934 |
| Jul 29, 2025 | 15.74 | 15.81 | 15.70 | 15.81 | 15.46 | 0.70% | 72,133 |
| Jul 28, 2025 | 15.68 | 15.70 | 15.62 | 15.70 | 15.35 | 0.38% | 82,936 |
| Jul 25, 2025 | 15.50 | 15.64 | 15.44 | 15.64 | 15.29 | 1.30% | 79,022 |
| Jul 24, 2025 | 15.46 | 15.54 | 15.41 | 15.44 | 15.09 | -0.19% | 71,183 |
| Jul 23, 2025 | 15.50 | 15.56 | 15.45 | 15.47 | 15.12 | -0.26% | 90,425 |
| Jul 22, 2025 | 15.59 | 15.59 | 15.50 | 15.51 | 15.16 | -1.08% | 92,164 |
| Jul 21, 2025 | 15.74 | 15.74 | 15.62 | 15.68 | 15.21 | 0.64% | 111,180 |
| Jul 18, 2025 | 16.00 | 16.06 | 15.57 | 15.58 | 15.11 | -2.26% | 278,223 |
| Jul 17, 2025 | 15.88 | 15.97 | 15.87 | 15.94 | 15.46 | 0.13% | 79,585 |
| Jul 16, 2025 | 15.93 | 15.93 | 15.88 | 15.92 | 15.44 | 0.25% | 110,054 |
| Jul 15, 2025 | 15.97 | 15.97 | 15.86 | 15.88 | 15.40 | -0.06% | 93,675 |
| Jul 14, 2025 | 15.86 | 15.90 | 15.85 | 15.89 | 15.41 | 0.51% | 135,150 |
| Jul 11, 2025 | 15.94 | 15.94 | 15.78 | 15.81 | 15.34 | -0.19% | 31,402 |
| Jul 10, 2025 | 15.90 | 15.90 | 15.75 | 15.84 | 15.36 | 0.13% | 53,137 |
| Jul 9, 2025 | 15.75 | 15.84 | 15.75 | 15.82 | 15.35 | 0.83% | 133,088 |
| Jul 8, 2025 | 15.74 | 15.75 | 15.65 | 15.69 | 15.22 | 0.06% | 55,215 |
| Jul 7, 2025 | 15.75 | 15.75 | 15.58 | 15.68 | 15.21 | -0.44% | 67,909 |
| Jul 3, 2025 | 15.78 | 15.78 | 15.65 | 15.75 | 15.28 | 0.13% | 46,059 |
| Jul 2, 2025 | 15.67 | 15.74 | 15.65 | 15.73 | 15.26 | 0.64% | 121,090 |
| Jul 1, 2025 | 15.46 | 15.63 | 15.44 | 15.63 | 15.16 | 1.49% | 79,777 |