Barings Global Short Duration High Yield Fund (BGH)
NYSE: BGH · Real-Time Price · USD
15.27
-0.17 (-1.10%)
Oct 2, 2025, 4:00 PM EDT - Market closed
BGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 15.35 | 15.46 | 15.21 | 15.27 | 15.27 | -1.10% | 138,829 |
| Oct 1, 2025 | 15.51 | 15.65 | 15.35 | 15.44 | 15.44 | -0.13% | 110,463 |
| Sep 30, 2025 | 15.46 | 15.49 | 15.25 | 15.46 | 15.46 | 0.45% | 256,675 |
| Sep 29, 2025 | 15.66 | 15.73 | 15.34 | 15.39 | 15.39 | -1.72% | 255,346 |
| Sep 26, 2025 | 16.19 | 16.19 | 15.66 | 15.66 | 15.66 | -3.27% | 162,009 |
| Sep 25, 2025 | 16.41 | 16.41 | 16.13 | 16.19 | 16.19 | -1.34% | 82,546 |
| Sep 24, 2025 | 16.65 | 16.65 | 16.35 | 16.41 | 16.41 | -1.14% | 94,169 |
| Sep 23, 2025 | 16.61 | 16.64 | 16.55 | 16.60 | 16.60 | - | 48,571 |
| Sep 22, 2025 | 16.65 | 16.65 | 16.54 | 16.60 | 16.60 | -0.18% | 87,992 |
| Sep 19, 2025 | 16.66 | 16.68 | 16.54 | 16.63 | 16.63 | -0.89% | 66,150 |
| Sep 18, 2025 | 16.75 | 16.88 | 16.68 | 16.78 | 16.66 | -0.12% | 80,517 |
| Sep 17, 2025 | 16.78 | 16.90 | 16.74 | 16.80 | 16.68 | 0.36% | 132,056 |
| Sep 16, 2025 | 16.70 | 16.76 | 16.59 | 16.74 | 16.62 | 0.24% | 87,548 |
| Sep 15, 2025 | 16.73 | 16.75 | 16.60 | 16.70 | 16.58 | 0.18% | 83,038 |
| Sep 12, 2025 | 16.64 | 16.72 | 16.57 | 16.67 | 16.55 | -0.12% | 65,045 |
| Sep 11, 2025 | 16.60 | 16.69 | 16.55 | 16.69 | 16.57 | 0.97% | 108,947 |
| Sep 10, 2025 | 16.55 | 16.57 | 16.50 | 16.53 | 16.41 | -0.12% | 109,787 |
| Sep 9, 2025 | 16.59 | 16.65 | 16.52 | 16.55 | 16.43 | -0.24% | 114,877 |
| Sep 8, 2025 | 16.56 | 16.65 | 16.51 | 16.59 | 16.47 | 0.36% | 150,562 |
| Sep 5, 2025 | 16.51 | 16.63 | 16.46 | 16.53 | 16.41 | 0.18% | 148,623 |
| Sep 4, 2025 | 16.36 | 16.50 | 16.35 | 16.50 | 16.38 | 1.10% | 111,901 |
| Sep 3, 2025 | 16.43 | 16.44 | 16.28 | 16.32 | 16.20 | -0.49% | 104,451 |
| Sep 2, 2025 | 16.36 | 16.45 | 16.23 | 16.40 | 16.28 | 0.18% | 171,592 |
| Aug 29, 2025 | 16.17 | 16.38 | 16.16 | 16.37 | 16.25 | 1.24% | 225,380 |
| Aug 28, 2025 | 16.15 | 16.19 | 16.09 | 16.17 | 16.05 | 0.50% | 57,267 |
| Aug 27, 2025 | 16.14 | 16.14 | 16.02 | 16.09 | 15.97 | -0.06% | 67,588 |
| Aug 26, 2025 | 15.98 | 16.13 | 15.97 | 16.10 | 15.98 | 0.81% | 71,532 |
| Aug 25, 2025 | 15.87 | 15.98 | 15.87 | 15.97 | 15.85 | 0.57% | 83,210 |
| Aug 22, 2025 | 15.85 | 15.89 | 15.81 | 15.88 | 15.76 | 0.63% | 142,624 |
| Aug 21, 2025 | 15.86 | 15.86 | 15.76 | 15.78 | 15.67 | -0.44% | 75,105 |
| Aug 20, 2025 | 16.01 | 16.02 | 15.84 | 15.85 | 15.73 | -3.41% | 107,647 |
| Aug 19, 2025 | 16.41 | 16.42 | 16.37 | 16.41 | 15.93 | -0.12% | 173,989 |
| Aug 18, 2025 | 16.28 | 16.43 | 16.26 | 16.43 | 15.95 | 1.23% | 163,314 |
| Aug 15, 2025 | 16.30 | 16.30 | 16.22 | 16.23 | 15.75 | -0.43% | 105,070 |
| Aug 14, 2025 | 16.17 | 16.33 | 16.07 | 16.30 | 15.82 | 0.80% | 171,340 |
| Aug 13, 2025 | 16.21 | 16.25 | 16.08 | 16.17 | 15.69 | 1.25% | 286,832 |
| Aug 12, 2025 | 16.05 | 16.07 | 15.85 | 15.97 | 15.50 | -0.31% | 94,536 |
| Aug 11, 2025 | 16.05 | 16.05 | 16.00 | 16.02 | 15.55 | -0.19% | 66,573 |
| Aug 8, 2025 | 16.08 | 16.09 | 15.97 | 16.05 | 15.58 | 0.12% | 50,223 |
| Aug 7, 2025 | 16.00 | 16.03 | 15.99 | 16.03 | 15.56 | 0.25% | 85,607 |
| Aug 6, 2025 | 15.99 | 15.99 | 15.95 | 15.99 | 15.52 | 0.19% | 77,532 |
| Aug 5, 2025 | 15.87 | 15.98 | 15.87 | 15.96 | 15.49 | 0.57% | 85,733 |
| Aug 4, 2025 | 15.76 | 15.87 | 15.74 | 15.87 | 15.40 | 1.08% | 74,130 |
| Aug 1, 2025 | 15.74 | 15.78 | 15.66 | 15.70 | 15.24 | -0.13% | 74,185 |
| Jul 31, 2025 | 15.84 | 15.84 | 15.65 | 15.72 | 15.26 | -0.51% | 53,963 |
| Jul 30, 2025 | 15.85 | 15.91 | 15.76 | 15.80 | 15.33 | -0.06% | 55,934 |
| Jul 29, 2025 | 15.74 | 15.81 | 15.70 | 15.81 | 15.34 | 0.70% | 72,133 |
| Jul 28, 2025 | 15.68 | 15.70 | 15.62 | 15.70 | 15.24 | 0.38% | 82,936 |
| Jul 25, 2025 | 15.50 | 15.64 | 15.44 | 15.64 | 15.18 | 1.30% | 79,022 |
| Jul 24, 2025 | 15.46 | 15.54 | 15.41 | 15.44 | 14.98 | -0.19% | 71,183 |