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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	14.76	14.8	14.8	14.8	14.69	51,100
November 20, 2025	14.9	14.7	14.7	14.9	14.66	89,416
November 19, 2025	14.84	14.88	14.88	14.9	14.77	71,663
November 18, 2025	15.07	15.02	14.9	15.19	14.96	62,900
November 17, 2025	15.11	14.99	14.87	15.22	14.95	104,700
November 14, 2025	15.02	15.09	14.97	15.11	14.95	93,800
November 13, 2025	15.16	15.06	14.94	15.26	14.95	61,711
November 12, 2025	15.19	15.14	15.02	15.34	15.01	55,541
November 11, 2025	15.21	15.24	15.12	15.24	15.17	30,900
November 10, 2025	15.24	15.14	15.02	15.25	15.06	59,900
November 07, 2025	15.06	15.13	15.01	15.24	15.06	30,100
November 06, 2025	15.3	15.11	14.99	15.3	15	102,300
November 05, 2025	15.28	15.21	15.09	15.32	15.16	53,100
November 04, 2025	15.27	15.24	15.12	15.32	15.16	63,800
November 03, 2025	15.38	15.23	15.23	15.38	15.19	55,016
October 31, 2025	15.26	15.33	15.33	15.35	15.25	45,100
October 30, 2025	15.39	15.25	15.25	15.39	15.21	57,300
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

Barings Global Short Duration High Yield Fund (BGH) NYSE