Barings Global Short Duration High Yield Fund (BGH)
NYSE: BGH · Real-Time Price · USD
15.18
+0.06 (0.40%)
Dec 22, 2025, 4:00 PM EST - Market closed
BGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 15.19 | 15.22 | 15.13 | 15.18 | 15.18 | 0.40% | 64,352 |
| Dec 19, 2025 | 15.18 | 15.20 | 15.08 | 15.12 | 15.12 | -0.85% | 94,596 |
| Dec 18, 2025 | 15.12 | 15.27 | 15.12 | 15.25 | 15.13 | 0.86% | 73,086 |
| Dec 17, 2025 | 15.11 | 15.18 | 15.07 | 15.12 | 15.00 | - | 122,213 |
| Dec 16, 2025 | 15.11 | 15.23 | 15.11 | 15.12 | 15.00 | -0.13% | 57,532 |
| Dec 15, 2025 | 15.04 | 15.35 | 14.99 | 15.14 | 15.02 | 0.87% | 113,603 |
| Dec 12, 2025 | 15.00 | 15.11 | 15.00 | 15.01 | 14.89 | -0.40% | 64,039 |
| Dec 11, 2025 | 15.11 | 15.16 | 15.06 | 15.07 | 14.95 | -0.66% | 107,245 |
| Dec 10, 2025 | 15.16 | 15.22 | 15.12 | 15.17 | 15.05 | -0.13% | 35,951 |
| Dec 9, 2025 | 15.15 | 15.20 | 15.10 | 15.19 | 15.07 | 0.73% | 60,432 |
| Dec 8, 2025 | 15.13 | 15.13 | 15.05 | 15.08 | 14.96 | -0.26% | 39,174 |
| Dec 5, 2025 | 15.18 | 15.25 | 15.10 | 15.12 | 15.00 | -0.46% | 42,038 |
| Dec 4, 2025 | 15.19 | 15.19 | 15.14 | 15.19 | 15.07 | 0.53% | 32,677 |
| Dec 3, 2025 | 15.15 | 15.18 | 15.02 | 15.11 | 14.99 | -0.07% | 37,589 |
| Dec 2, 2025 | 15.19 | 15.19 | 15.05 | 15.12 | 15.00 | 0.13% | 109,593 |
| Dec 1, 2025 | 15.18 | 15.18 | 15.04 | 15.10 | 14.98 | -0.53% | 80,004 |
| Nov 28, 2025 | 15.06 | 15.20 | 15.06 | 15.18 | 15.06 | 0.93% | 36,625 |
| Nov 26, 2025 | 15.00 | 15.07 | 14.94 | 15.04 | 14.92 | -0.07% | 37,915 |
| Nov 25, 2025 | 14.96 | 15.05 | 14.90 | 15.05 | 14.93 | 1.07% | 40,537 |
| Nov 24, 2025 | 14.80 | 14.97 | 14.80 | 14.89 | 14.77 | 0.61% | 39,192 |
| Nov 21, 2025 | 14.76 | 14.80 | 14.69 | 14.80 | 14.68 | 0.68% | 51,059 |
| Nov 20, 2025 | 14.90 | 14.90 | 14.66 | 14.70 | 14.58 | -1.21% | 89,416 |
| Nov 19, 2025 | 14.84 | 14.90 | 14.77 | 14.88 | 14.76 | -0.93% | 71,664 |
| Nov 18, 2025 | 15.07 | 15.19 | 14.96 | 15.02 | 14.78 | 0.20% | 62,899 |
| Nov 17, 2025 | 15.11 | 15.22 | 14.95 | 14.99 | 14.75 | -0.66% | 104,699 |
| Nov 14, 2025 | 15.02 | 15.11 | 14.95 | 15.09 | 14.85 | 0.20% | 93,750 |
| Nov 13, 2025 | 15.16 | 15.26 | 14.95 | 15.06 | 14.82 | -0.53% | 61,711 |
| Nov 12, 2025 | 15.19 | 15.34 | 15.01 | 15.14 | 14.90 | -0.66% | 55,541 |
| Nov 11, 2025 | 15.21 | 15.24 | 15.17 | 15.24 | 14.99 | 0.66% | 30,891 |
| Nov 10, 2025 | 15.24 | 15.25 | 15.06 | 15.14 | 14.90 | 0.07% | 59,854 |
| Nov 7, 2025 | 15.06 | 15.24 | 15.06 | 15.13 | 14.89 | 0.13% | 30,084 |
| Nov 6, 2025 | 15.30 | 15.30 | 15.00 | 15.11 | 14.87 | -0.66% | 102,278 |
| Nov 5, 2025 | 15.28 | 15.32 | 15.16 | 15.21 | 14.97 | -0.20% | 53,070 |
| Nov 4, 2025 | 15.27 | 15.32 | 15.16 | 15.24 | 14.99 | 0.07% | 63,775 |
| Nov 3, 2025 | 15.38 | 15.38 | 15.19 | 15.23 | 14.98 | -0.65% | 55,016 |
| Oct 31, 2025 | 15.26 | 15.35 | 15.25 | 15.33 | 15.08 | 0.52% | 45,065 |
| Oct 30, 2025 | 15.39 | 15.39 | 15.21 | 15.25 | 15.00 | -0.72% | 57,273 |
| Oct 29, 2025 | 15.45 | 15.45 | 15.28 | 15.36 | 15.11 | -0.07% | 34,962 |
| Oct 28, 2025 | 15.37 | 15.39 | 15.21 | 15.37 | 15.12 | 0.33% | 52,005 |
| Oct 27, 2025 | 15.35 | 15.35 | 15.22 | 15.32 | 15.07 | 0.86% | 93,301 |
| Oct 24, 2025 | 15.21 | 15.29 | 15.11 | 15.19 | 14.95 | 0.46% | 51,505 |
| Oct 23, 2025 | 15.16 | 15.16 | 15.08 | 15.12 | 14.88 | 0.07% | 38,679 |
| Oct 22, 2025 | 15.16 | 15.16 | 15.00 | 15.11 | 14.87 | -0.53% | 74,768 |
| Oct 21, 2025 | 15.01 | 15.23 | 14.98 | 15.19 | 14.83 | 1.47% | 138,747 |
| Oct 20, 2025 | 14.90 | 14.97 | 14.90 | 14.97 | 14.61 | 0.60% | 88,336 |
| Oct 17, 2025 | 14.93 | 15.00 | 14.79 | 14.88 | 14.52 | -0.53% | 85,402 |
| Oct 16, 2025 | 15.05 | 15.05 | 14.90 | 14.96 | 14.60 | -0.40% | 88,938 |
| Oct 15, 2025 | 15.09 | 15.09 | 14.94 | 15.02 | 14.66 | 0.20% | 81,507 |
| Oct 14, 2025 | 14.86 | 15.05 | 14.78 | 14.99 | 14.63 | -0.53% | 98,723 |
| Oct 13, 2025 | 15.00 | 15.11 | 14.91 | 15.07 | 14.71 | 1.21% | 57,346 |