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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	15.45	15.36	15.36	15.45	15.28	35,000
October 28, 2025	15.37	15.37	15.37	15.39	15.21	51,994
October 27, 2025	15.35	15.32	15.32	15.35	15.22	93,301
October 24, 2025	15.21	15.19	15.19	15.29	15.11	51,505
October 23, 2025	15.16	15.12	15.12	15.16	15.08	38,700
October 22, 2025	15.16	15.11	15.11	15.16	15	74,800
October 21, 2025	15.01	15.19	15.07	15.23	14.98	138,747
October 20, 2025	14.9	14.97	14.85	14.97	14.9	88,336
October 17, 2025	14.93	14.88	14.76	15	14.79	85,402
October 16, 2025	15.05	14.96	14.84	15.05	14.9	88,938
October 15, 2025	15.09	15.02	14.9	15.09	14.94	81,507
October 14, 2025	14.86	14.99	14.87	15.05	14.78	98,723
October 13, 2025	15	15.07	15.07	15.11	14.91	57,346
October 10, 2025	15.15	14.89	14.89	15.17	14.84	146,900
October 09, 2025	15.36	15.13	15.13	15.36	15.07	124,330
October 08, 2025	15.24	15.3	15.3	15.39	15.22	142,928
October 07, 2025	15.02	15.2	15.2	15.2	14.99	267,114
October 06, 2025	14.96	14.95	14.95	14.96	14.79	239,500
October 03, 2025	15.16	14.94	14.94	15.21	14.92	362,427
October 02, 2025	15.35	15.27	15.27	15.46	15.21	139,342
October 01, 2025	15.51	15.44	15.44	15.65	15.35	110,500
September 30, 2025	15.46	15.46	15.46	15.49	15.25	256,700
September 29, 2025	15.66	15.39	15.39	15.73	15.34	255,346
September 26, 2025	16.19	15.66	15.66	16.19	15.66	162,009
September 25, 2025	16.41	16.19	16.19	16.41	16.13	82,546
September 24, 2025	16.65	16.41	16.41	16.65	16.35	94,200
September 23, 2025	16.61	16.6	16.6	16.64	16.55	48,600
September 22, 2025	16.65	16.6	16.6	16.65	16.54	88,000
September 19, 2025	16.66	16.63	16.63	16.68	16.54	66,200
September 18, 2025	16.75	16.78	16.78	16.88	16.68	80,217
September 17, 2025	16.78	16.8	16.8	16.9	16.74	132,100
September 16, 2025	16.7	16.74	16.74	16.76	16.59	87,548
September 15, 2025	16.73	16.7	16.7	16.75	16.6	83,038
September 12, 2025	16.64	16.67	16.67	16.72	16.57	65,045
September 11, 2025	16.6	16.69	16.69	16.69	16.55	108,947
September 10, 2025	16.55	16.53	16.53	16.57	16.5	109,800
September 09, 2025	16.59	16.55	16.55	16.65	16.53	114,871
September 08, 2025	16.56	16.59	16.59	16.65	16.51	150,562
September 05, 2025	16.51	16.53	16.53	16.63	16.46	148,623
September 04, 2025	16.36	16.5	16.5	16.5	16.35	111,901
September 03, 2025	16.43	16.32	16.32	16.44	16.28	104,500
September 02, 2025	16.36	16.4	16.4	16.45	16.23	171,600
August 29, 2025	16.17	16.37	16.37	16.38	16.16	225,380
August 28, 2025	16.15	16.17	16.17	16.19	16.09	57,267
August 27, 2025	16.14	16.09	16.09	16.14	16.02	67,600
August 26, 2025	15.98	16.1	16.1	16.13	15.97	71,532
August 25, 2025	15.87	15.97	15.97	15.98	15.87	83,210
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

Barings Global Short Duration High Yield Fund (BGH) NYSE