Barings Global Short Duration High Yield Fund - BGH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	15.85	15.88	15.88	15.89	15.81	142,624
August 21, 2025	15.86	15.78	15.78	15.86	15.76	75,105
August 20, 2025	16.01	15.85	15.85	16.02	15.84	107,647
August 19, 2025	16.41	16.41	16.05	16.42	16.37	174,000
August 18, 2025	16.28	16.43	16.07	16.43	16.26	163,314
August 15, 2025	16.3	16.23	16.23	16.3	16.22	105,100
August 14, 2025	16.17	16.3	16.3	16.33	16.07	171,340
August 13, 2025	16.21	16.17	16.17	16.25	16.08	286,832
August 12, 2025	16.05	15.97	15.97	16.07	15.85	94,536
August 11, 2025	16.05	16.02	16.02	16.05	16	66,600
August 08, 2025	16.08	16.05	16.05	16.09	15.97	50,223
August 07, 2025	16	16.03	16.03	16.03	15.99	85,607
August 06, 2025	15.99	15.99	15.99	15.99	15.95	77,532
August 05, 2025	15.87	15.96	15.96	15.98	15.87	85,733
August 04, 2025	15.76	15.87	15.87	15.87	15.74	74,130
August 01, 2025	15.74	15.7	15.7	15.78	15.66	74,200
July 31, 2025	15.84	15.72	15.72	15.84	15.65	54,000
July 30, 2025	15.85	15.8	15.8	15.91	15.76	55,934
July 29, 2025	15.74	15.81	15.81	15.81	15.7	72,133
July 28, 2025	15.68	15.7	15.7	15.7	15.62	82,936
July 25, 2025	15.5	15.64	15.64	15.64	15.44	79,022
July 24, 2025	15.46	15.44	15.44	15.54	15.41	71,200
July 23, 2025	15.5	15.47	15.47	15.56	15.45	90,425
July 22, 2025	15.59	15.51	15.51	15.59	15.5	92,164
July 21, 2025	15.74	15.68	15.56	15.74	15.62	111,200
July 18, 2025	16	15.58	15.46	16.06	15.57	278,223
July 17, 2025	15.88	15.94	15.82	15.97	15.87	79,585
July 16, 2025	15.93	15.92	15.8	15.93	15.88	110,054
July 15, 2025	15.97	15.88	15.88	15.97	15.86	93,700
July 14, 2025	15.86	15.89	15.89	15.9	15.85	135,200
July 11, 2025	15.94	15.81	15.81	15.94	15.78	31,402
July 10, 2025	15.9	15.84	15.84	15.9	15.75	53,137
July 09, 2025	15.75	15.82	15.82	15.84	15.75	133,100
July 08, 2025	15.74	15.69	15.69	15.75	15.65	55,215
July 07, 2025	15.75	15.68	15.68	15.75	15.58	67,909
July 03, 2025	15.78	15.75	15.75	15.78	15.65	46,100
July 02, 2025	15.67	15.73	15.73	15.74	15.65	121,100
July 01, 2025	15.46	15.63	15.63	15.63	15.44	79,800
June 30, 2025	15.44	15.4	15.4	15.51	15.4	137,600
June 27, 2025	15.34	15.4	15.4	15.4	15.3	72,714
June 26, 2025	15.27	15.34	15.34	15.34	15.25	82,800
June 25, 2025	15.26	15.21	15.21	15.31	15.17	77,500
June 24, 2025	15.1	15.25	15.25	15.25	15.08	127,100
June 23, 2025	15.09	15.06	15.06	15.26	15.01	64,100
June 20, 2025	15.08	15.09	15.09	15.1	15.03	65,232
June 18, 2025	15.16	15.15	15.03	15.16	15.1	68,603
June 17, 2025	15.2	15.13	15.01	15.24	15.08	85,100
June 16, 2025	15.27	15.18	15.06	15.32	15.14	118,400
June 13, 2025	15.18	15.19	15.19	15.21	15.16	71,319
June 12, 2025	15.19	15.19	15.19	15.19	15.13	85,472
June 11, 2025	15.06	15.09	15.09	15.14	15.06	72,124
June 10, 2025	15.16	15.08	15.08	15.16	15.06	51,100
June 09, 2025	15.03	15.06	15.06	15.07	14.97	52,300
June 06, 2025	15.04	14.96	14.96	15.04	14.96	54,400
June 05, 2025	14.96	14.95	14.95	14.99	14.93	40,241
June 04, 2025	14.98	14.93	14.93	15	14.9	49,800
June 03, 2025	14.83	14.92	14.92	14.94	14.81	89,941
June 02, 2025	14.82	14.82	14.82	14.84	14.76	44,000
May 30, 2025	14.79	14.8	14.8	14.84	14.74	65,400
May 29, 2025	14.77	14.78	14.78	14.79	14.73	59,900

Barings Global Short Duration High Yield Fund (BGH) NYSE