Barings Global Short Duration High Yield Fund (BGH)
NYSE: BGH · Real-Time Price · USD
14.44
+0.02 (0.13%)
May 6, 2025, 9:51 AM EDT - Market open
BGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 14.30 | 14.45 | 14.25 | 14.42 | 14.42 | 0.70% | 133,404 |
| May 2, 2025 | 14.39 | 14.39 | 14.25 | 14.32 | 14.32 | 0.21% | 210,507 |
| May 1, 2025 | 14.46 | 14.51 | 14.23 | 14.29 | 14.29 | -0.07% | 196,356 |
| Apr 30, 2025 | 14.29 | 14.36 | 14.17 | 14.30 | 14.30 | - | 137,660 |
| Apr 29, 2025 | 14.30 | 14.34 | 14.22 | 14.30 | 14.30 | 0.63% | 117,472 |
| Apr 28, 2025 | 14.28 | 14.34 | 14.18 | 14.21 | 14.21 | - | 99,636 |
| Apr 25, 2025 | 14.32 | 14.32 | 14.16 | 14.21 | 14.21 | -0.28% | 119,153 |
| Apr 24, 2025 | 14.14 | 14.28 | 14.11 | 14.25 | 14.25 | 1.14% | 220,337 |
| Apr 23, 2025 | 14.18 | 14.20 | 14.01 | 14.09 | 14.09 | 1.15% | 76,718 |
| Apr 22, 2025 | 13.87 | 14.03 | 13.87 | 13.93 | 13.93 | 1.09% | 89,236 |
| Apr 21, 2025 | 13.95 | 13.95 | 13.70 | 13.78 | 13.78 | -2.13% | 81,955 |
| Apr 17, 2025 | 14.02 | 14.12 | 14.02 | 14.08 | 13.96 | 0.79% | 76,170 |
| Apr 16, 2025 | 14.02 | 14.12 | 13.94 | 13.97 | 13.85 | -0.43% | 92,859 |
| Apr 15, 2025 | 13.95 | 14.11 | 13.91 | 14.03 | 13.91 | 1.01% | 68,350 |
| Apr 14, 2025 | 13.83 | 14.05 | 13.79 | 13.89 | 13.77 | 1.09% | 114,222 |
| Apr 11, 2025 | 13.69 | 13.87 | 13.52 | 13.74 | 13.62 | 0.81% | 154,476 |
| Apr 10, 2025 | 13.97 | 13.99 | 13.39 | 13.63 | 13.51 | -2.50% | 78,931 |
| Apr 9, 2025 | 13.48 | 14.03 | 13.39 | 13.98 | 13.86 | 4.02% | 180,220 |
| Apr 8, 2025 | 13.69 | 13.95 | 13.42 | 13.44 | 13.32 | 0.15% | 161,446 |
| Apr 7, 2025 | 13.02 | 13.62 | 12.52 | 13.42 | 13.30 | -2.89% | 316,868 |
| Apr 4, 2025 | 14.72 | 14.95 | 13.76 | 13.82 | 13.70 | -7.87% | 302,008 |
| Apr 3, 2025 | 14.95 | 15.10 | 14.75 | 15.00 | 14.87 | -0.99% | 139,847 |
| Apr 2, 2025 | 15.06 | 15.15 | 14.98 | 15.15 | 15.02 | 0.53% | 87,109 |
| Apr 1, 2025 | 15.15 | 15.15 | 14.98 | 15.07 | 14.94 | -0.33% | 75,402 |
| Mar 31, 2025 | 15.12 | 15.12 | 14.97 | 15.12 | 14.99 | -0.40% | 138,455 |
| Mar 28, 2025 | 15.24 | 15.25 | 15.08 | 15.18 | 15.05 | -0.39% | 55,145 |
| Mar 27, 2025 | 15.26 | 15.28 | 15.18 | 15.24 | 15.11 | -0.52% | 54,595 |
| Mar 26, 2025 | 15.29 | 15.35 | 15.28 | 15.32 | 15.19 | 0.26% | 47,116 |
| Mar 25, 2025 | 15.21 | 15.30 | 15.21 | 15.28 | 15.15 | 0.46% | 52,215 |
| Mar 24, 2025 | 15.27 | 15.27 | 15.08 | 15.21 | 15.08 | 0.20% | 92,540 |
| Mar 21, 2025 | 15.25 | 15.27 | 15.14 | 15.18 | 15.05 | -0.59% | 80,586 |
| Mar 20, 2025 | 15.18 | 15.28 | 15.18 | 15.27 | 15.14 | -0.33% | 64,825 |
| Mar 19, 2025 | 15.25 | 15.32 | 15.12 | 15.32 | 15.07 | -0.07% | 119,297 |
| Mar 18, 2025 | 15.36 | 15.37 | 15.27 | 15.33 | 15.07 | 0.07% | 71,242 |
| Mar 17, 2025 | 15.24 | 15.37 | 15.18 | 15.32 | 15.07 | 0.79% | 109,121 |
| Mar 14, 2025 | 15.19 | 15.27 | 15.13 | 15.20 | 14.95 | 0.20% | 44,802 |
| Mar 13, 2025 | 15.25 | 15.27 | 15.13 | 15.17 | 14.92 | -0.33% | 48,274 |
| Mar 12, 2025 | 15.33 | 15.37 | 15.21 | 15.22 | 14.97 | -0.07% | 58,569 |
| Mar 11, 2025 | 15.28 | 15.29 | 15.19 | 15.23 | 14.98 | -0.07% | 56,955 |
| Mar 10, 2025 | 15.30 | 15.38 | 15.23 | 15.24 | 14.99 | -0.46% | 69,177 |
| Mar 7, 2025 | 15.44 | 15.47 | 15.27 | 15.31 | 15.06 | -0.78% | 79,195 |
| Mar 6, 2025 | 15.57 | 15.61 | 15.37 | 15.43 | 15.17 | -0.52% | 83,273 |
| Mar 5, 2025 | 15.68 | 15.68 | 15.45 | 15.51 | 15.25 | -0.39% | 88,171 |
| Mar 4, 2025 | 15.94 | 15.95 | 15.57 | 15.57 | 15.31 | -2.14% | 109,487 |
| Mar 3, 2025 | 16.01 | 16.01 | 15.84 | 15.91 | 15.65 | -0.19% | 59,584 |
| Feb 28, 2025 | 15.83 | 15.94 | 15.82 | 15.94 | 15.67 | 1.08% | 49,275 |
| Feb 27, 2025 | 15.97 | 15.97 | 15.75 | 15.77 | 15.51 | -0.82% | 76,612 |
| Feb 26, 2025 | 15.91 | 16.00 | 15.87 | 15.90 | 15.64 | -0.31% | 64,952 |
| Feb 25, 2025 | 16.00 | 16.01 | 15.90 | 15.95 | 15.68 | -0.13% | 37,912 |
| Feb 24, 2025 | 16.00 | 16.00 | 15.91 | 15.97 | 15.70 | -0.25% | 51,099 |