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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.62	14.56	14.56	14.68	14.53	86,738
February 19, 2026	14.66	14.59	14.59	14.68	14.58	105,000
February 18, 2026	14.87	14.65	14.65	14.92	14.65	219,300
February 17, 2026	14.9	15.01	14.89	15.04	14.88	148,500
February 13, 2026	14.92	14.95	14.83	14.96	14.91	62,900
February 12, 2026	14.98	14.89	14.77	14.98	14.88	60,217
February 11, 2026	14.95	14.92	14.92	15	14.92	97,021
February 10, 2026	14.85	14.96	14.96	14.97	14.85	79,700
February 09, 2026	14.89	14.88	14.88	14.92	14.83	103,800
February 06, 2026	14.96	14.87	14.87	15	14.84	83,300
February 05, 2026	15.03	14.93	14.93	15.15	14.89	113,145
February 04, 2026	15.02	15.07	15.07	15.09	15.02	57,733
February 03, 2026	15.1	15.04	15.04	15.1	15	79,300
February 02, 2026	15.09	15.09	15.09	15.13	15	82,436
January 30, 2026	15.06	15.1	15.1	15.1	15.04	56,132
January 29, 2026	15.11	15.07	15.07	15.11	14.99	67,110
January 28, 2026	15.07	15.05	15.05	15.12	15.04	38,500
January 27, 2026	15.1	15.01	15.01	15.1	15.01	85,573
January 26, 2026	15.12	15.05	15.05	15.12	15.02	44,400
January 23, 2026	15.15	15.08	15.08	15.18	15.05	31,200
January 22, 2026	15.13	15.1	15.1	15.15	15.1	52,711
January 21, 2026	15.15	15.09	15.09	15.22	15.07	119,400
January 20, 2026	15.15	15.23	15.23	15.3	15.15	142,700
January 16, 2026	15.15	15.2	15.2	15.23	15.15	61,207
January 15, 2026	15.13	15.16	15.16	15.23	15.13	59,800
January 14, 2026	15.21	15.18	15.18	15.23	15.17	40,100
January 13, 2026	15.19	15.21	15.21	15.23	15.17	78,103
January 12, 2026	15.14	15.2	15.2	15.2	15.09	41,900
January 09, 2026	15.04	15.14	15.14	15.17	15.04	87,334
January 08, 2026	15.13	15.12	15.12	15.17	15.1	60,506
January 07, 2026	15.18	15.12	15.12	15.18	15.05	40,900
January 06, 2026	15.15	15.14	15.14	15.19	15.07	47,106
January 05, 2026	15.02	15.12	15.12	15.16	15.02	83,664
January 02, 2026	15.08	15.06	15.06	15.13	14.94	67,900
December 31, 2025	15.11	15.01	15.01	15.17	15	94,634
December 30, 2025	15.22	15.11	15.11	15.27	15.11	70,800
December 29, 2025	15.21	15.27	15.27	15.29	15.19	43,514
December 26, 2025	15.25	15.26	15.26	15.32	15.15	47,237
December 24, 2025	15.19	15.24	15.24	15.24	15.15	28,000
December 23, 2025	15.2	15.19	15.19	15.24	15.19	55,811
December 22, 2025	15.19	15.18	15.18	15.22	15.13	64,400
December 19, 2025	15.18	15.12	15.12	15.2	15.08	94,596
December 18, 2025	15.12	15.25	15.13	15.27	15.12	73,100
December 17, 2025	15.11	15.12	15	15.18	15.07	122,213
December 16, 2025	15.11	15.12	15	15.23	15.11	57,532
December 15, 2025	15.04	15.14	15.02	15.35	14.99	113,603
December 12, 2025	15	15.01	14.89	15.11	15	64,039
December 11, 2025	15.11	15.07	14.95	15.16	15.06	107,245
December 10, 2025	15.16	15.17	15.05	15.22	15.12	36,000
December 09, 2025	15.15	15.19	15.07	15.2	15.1	60,432
December 08, 2025	15.13	15.08	15.08	15.13	15.05	39,200
December 05, 2025	15.18	15.12	15.12	15.25	15.1	42,038
December 04, 2025	15.19	15.19	15.19	15.19	15.14	32,700
December 03, 2025	15.15	15.11	15.11	15.17	15.02	37,580
December 02, 2025	15.19	15.12	15.12	15.19	15.05	109,600
December 01, 2025	15.18	15.1	15.1	15.18	15.04	80,004
November 28, 2025	15.06	15.18	15.18	15.2	15.06	36,625
November 26, 2025	15	15.04	15.04	15.07	14.93	37,915
November 25, 2025	14.96	15.05	15.05	15.05	14.9	40,537
November 24, 2025	14.8	14.89	14.89	14.97	14.8	39,200

Barings Global Short Duration High Yield Fund (BGH) NYSE