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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Barings Global Short Duration High Yield Fund (BGH) NYSE