Barings Global Short Duration High Yield Fund (BGH)
NYSE: BGH · Real-Time Price · USD
15.12
-0.07 (-0.46%)
Dec 5, 2025, 4:00 PM EST - Market closed
BGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.18 | 15.25 | 15.10 | 15.12 | 15.12 | -0.46% | 42,038 |
| Dec 4, 2025 | 15.19 | 15.19 | 15.14 | 15.19 | 15.19 | 0.53% | 32,676 |
| Dec 3, 2025 | 15.15 | 15.18 | 15.02 | 15.11 | 15.11 | -0.07% | 37,583 |
| Dec 2, 2025 | 15.19 | 15.19 | 15.05 | 15.12 | 15.12 | 0.13% | 109,593 |
| Dec 1, 2025 | 15.18 | 15.18 | 15.04 | 15.10 | 15.10 | -0.53% | 80,003 |
| Nov 28, 2025 | 15.06 | 15.20 | 15.06 | 15.18 | 15.18 | 0.93% | 36,625 |
| Nov 26, 2025 | 15.00 | 15.07 | 14.94 | 15.04 | 15.04 | -0.07% | 37,915 |
| Nov 25, 2025 | 14.96 | 15.05 | 14.90 | 15.05 | 15.05 | 1.07% | 40,537 |
| Nov 24, 2025 | 14.80 | 14.97 | 14.80 | 14.89 | 14.89 | 0.61% | 39,192 |
| Nov 21, 2025 | 14.76 | 14.80 | 14.69 | 14.80 | 14.80 | 0.68% | 51,059 |
| Nov 20, 2025 | 14.90 | 14.90 | 14.66 | 14.70 | 14.70 | -1.21% | 89,416 |
| Nov 19, 2025 | 14.84 | 14.90 | 14.77 | 14.88 | 14.88 | -0.93% | 71,664 |
| Nov 18, 2025 | 15.07 | 15.19 | 14.96 | 15.02 | 14.90 | 0.20% | 62,899 |
| Nov 17, 2025 | 15.11 | 15.22 | 14.95 | 14.99 | 14.87 | -0.66% | 104,699 |
| Nov 14, 2025 | 15.02 | 15.11 | 14.95 | 15.09 | 14.97 | 0.20% | 93,750 |
| Nov 13, 2025 | 15.16 | 15.26 | 14.95 | 15.06 | 14.94 | -0.53% | 61,711 |
| Nov 12, 2025 | 15.19 | 15.34 | 15.01 | 15.14 | 15.02 | -0.66% | 55,541 |
| Nov 11, 2025 | 15.21 | 15.24 | 15.17 | 15.24 | 15.12 | 0.66% | 30,891 |
| Nov 10, 2025 | 15.24 | 15.25 | 15.06 | 15.14 | 15.02 | 0.07% | 59,854 |
| Nov 7, 2025 | 15.06 | 15.24 | 15.06 | 15.13 | 15.01 | 0.13% | 30,084 |
| Nov 6, 2025 | 15.30 | 15.30 | 15.00 | 15.11 | 14.99 | -0.66% | 102,278 |
| Nov 5, 2025 | 15.28 | 15.32 | 15.16 | 15.21 | 15.09 | -0.20% | 53,070 |
| Nov 4, 2025 | 15.27 | 15.32 | 15.16 | 15.24 | 15.12 | 0.07% | 63,775 |
| Nov 3, 2025 | 15.38 | 15.38 | 15.19 | 15.23 | 15.11 | -0.65% | 55,016 |
| Oct 31, 2025 | 15.26 | 15.35 | 15.25 | 15.33 | 15.21 | 0.52% | 45,065 |
| Oct 30, 2025 | 15.39 | 15.39 | 15.21 | 15.25 | 15.13 | -0.72% | 57,273 |
| Oct 29, 2025 | 15.45 | 15.45 | 15.28 | 15.36 | 15.23 | -0.07% | 34,962 |
| Oct 28, 2025 | 15.37 | 15.39 | 15.21 | 15.37 | 15.24 | 0.33% | 52,005 |
| Oct 27, 2025 | 15.35 | 15.35 | 15.22 | 15.32 | 15.20 | 0.86% | 93,301 |
| Oct 24, 2025 | 15.21 | 15.29 | 15.11 | 15.19 | 15.07 | 0.46% | 51,505 |
| Oct 23, 2025 | 15.16 | 15.16 | 15.08 | 15.12 | 15.00 | 0.07% | 38,679 |
| Oct 22, 2025 | 15.16 | 15.16 | 15.00 | 15.11 | 14.99 | -0.53% | 74,768 |
| Oct 21, 2025 | 15.01 | 15.23 | 14.98 | 15.19 | 14.95 | 1.47% | 138,747 |
| Oct 20, 2025 | 14.90 | 14.97 | 14.90 | 14.97 | 14.73 | 0.60% | 88,336 |
| Oct 17, 2025 | 14.93 | 15.00 | 14.79 | 14.88 | 14.64 | -0.53% | 85,402 |
| Oct 16, 2025 | 15.05 | 15.05 | 14.90 | 14.96 | 14.72 | -0.40% | 88,938 |
| Oct 15, 2025 | 15.09 | 15.09 | 14.94 | 15.02 | 14.78 | 0.20% | 81,507 |
| Oct 14, 2025 | 14.86 | 15.05 | 14.78 | 14.99 | 14.75 | -0.53% | 98,723 |
| Oct 13, 2025 | 15.00 | 15.11 | 14.91 | 15.07 | 14.83 | 1.21% | 57,346 |
| Oct 10, 2025 | 15.15 | 15.17 | 14.84 | 14.89 | 14.65 | -1.59% | 146,888 |
| Oct 9, 2025 | 15.36 | 15.36 | 15.07 | 15.13 | 14.89 | -1.11% | 124,330 |
| Oct 8, 2025 | 15.24 | 15.39 | 15.22 | 15.30 | 15.05 | 0.66% | 142,928 |
| Oct 7, 2025 | 15.02 | 15.20 | 14.99 | 15.20 | 14.95 | 1.67% | 267,114 |
| Oct 6, 2025 | 14.96 | 14.96 | 14.79 | 14.95 | 14.71 | 0.07% | 239,463 |
| Oct 3, 2025 | 15.16 | 15.21 | 14.92 | 14.94 | 14.70 | -2.16% | 362,427 |
| Oct 2, 2025 | 15.35 | 15.46 | 15.21 | 15.27 | 15.02 | -1.10% | 139,342 |
| Oct 1, 2025 | 15.51 | 15.65 | 15.35 | 15.44 | 15.19 | -0.13% | 110,463 |
| Sep 30, 2025 | 15.46 | 15.49 | 15.25 | 15.46 | 15.21 | 0.45% | 256,675 |
| Sep 29, 2025 | 15.66 | 15.73 | 15.34 | 15.39 | 15.14 | -1.72% | 255,346 |
| Sep 26, 2025 | 16.19 | 16.19 | 15.66 | 15.66 | 15.41 | -3.27% | 162,009 |
| Sep 25, 2025 | 16.41 | 16.41 | 16.13 | 16.19 | 15.93 | -1.34% | 82,546 |
| Sep 24, 2025 | 16.65 | 16.65 | 16.35 | 16.41 | 16.15 | -1.14% | 94,169 |
| Sep 23, 2025 | 16.61 | 16.64 | 16.55 | 16.60 | 16.33 | - | 48,571 |
| Sep 22, 2025 | 16.65 | 16.65 | 16.54 | 16.60 | 16.33 | -0.18% | 87,992 |
| Sep 19, 2025 | 16.66 | 16.68 | 16.54 | 16.63 | 16.36 | -0.89% | 66,150 |
| Sep 18, 2025 | 16.75 | 16.88 | 16.68 | 16.78 | 16.39 | -0.12% | 80,517 |
| Sep 17, 2025 | 16.78 | 16.90 | 16.74 | 16.80 | 16.41 | 0.36% | 132,056 |
| Sep 16, 2025 | 16.70 | 16.76 | 16.59 | 16.74 | 16.35 | 0.24% | 87,548 |
| Sep 15, 2025 | 16.73 | 16.75 | 16.60 | 16.70 | 16.31 | 0.18% | 83,038 |
| Sep 12, 2025 | 16.64 | 16.72 | 16.57 | 16.67 | 16.28 | -0.12% | 65,045 |
| Sep 11, 2025 | 16.60 | 16.69 | 16.55 | 16.69 | 16.30 | 0.97% | 108,947 |
| Sep 10, 2025 | 16.55 | 16.57 | 16.50 | 16.53 | 16.14 | -0.12% | 109,787 |
| Sep 9, 2025 | 16.59 | 16.65 | 16.52 | 16.55 | 16.16 | -0.24% | 114,877 |
| Sep 8, 2025 | 16.56 | 16.65 | 16.51 | 16.59 | 16.20 | 0.36% | 150,562 |
| Sep 5, 2025 | 16.51 | 16.63 | 16.46 | 16.53 | 16.14 | 0.18% | 148,623 |
| Sep 4, 2025 | 16.36 | 16.50 | 16.35 | 16.50 | 16.12 | 1.10% | 111,901 |
| Sep 3, 2025 | 16.43 | 16.44 | 16.28 | 16.32 | 15.94 | -0.49% | 104,451 |
| Sep 2, 2025 | 16.36 | 16.45 | 16.23 | 16.40 | 16.02 | 0.18% | 171,592 |
| Aug 29, 2025 | 16.17 | 16.38 | 16.16 | 16.37 | 15.99 | 1.24% | 225,380 |
| Aug 28, 2025 | 16.15 | 16.19 | 16.09 | 16.17 | 15.79 | 0.50% | 57,267 |
| Aug 27, 2025 | 16.14 | 16.14 | 16.02 | 16.09 | 15.72 | -0.06% | 67,588 |
| Aug 26, 2025 | 15.98 | 16.13 | 15.97 | 16.10 | 15.72 | 0.81% | 71,532 |
| Aug 25, 2025 | 15.87 | 15.98 | 15.87 | 15.97 | 15.60 | 0.57% | 83,210 |
| Aug 22, 2025 | 15.85 | 15.89 | 15.81 | 15.88 | 15.51 | 0.63% | 142,624 |
| Aug 21, 2025 | 15.86 | 15.86 | 15.76 | 15.78 | 15.41 | -0.44% | 75,105 |
| Aug 20, 2025 | 16.01 | 16.02 | 15.84 | 15.85 | 15.48 | -3.41% | 107,647 |
| Aug 19, 2025 | 16.41 | 16.42 | 16.37 | 16.41 | 15.67 | -0.12% | 173,989 |
| Aug 18, 2025 | 16.28 | 16.43 | 16.26 | 16.43 | 15.69 | 1.23% | 163,314 |
| Aug 15, 2025 | 16.30 | 16.30 | 16.22 | 16.23 | 15.50 | -0.43% | 105,070 |
| Aug 14, 2025 | 16.17 | 16.33 | 16.07 | 16.30 | 15.57 | 0.80% | 171,340 |
| Aug 13, 2025 | 16.21 | 16.25 | 16.08 | 16.17 | 15.44 | 1.25% | 286,832 |
| Aug 12, 2025 | 16.05 | 16.07 | 15.85 | 15.97 | 15.25 | -0.31% | 94,536 |
| Aug 11, 2025 | 16.05 | 16.05 | 16.00 | 16.02 | 15.30 | -0.19% | 66,573 |
| Aug 8, 2025 | 16.08 | 16.09 | 15.97 | 16.05 | 15.33 | 0.12% | 50,223 |
| Aug 7, 2025 | 16.00 | 16.03 | 15.99 | 16.03 | 15.31 | 0.25% | 85,607 |
| Aug 6, 2025 | 15.99 | 15.99 | 15.95 | 15.99 | 15.27 | 0.19% | 77,532 |
| Aug 5, 2025 | 15.87 | 15.98 | 15.87 | 15.96 | 15.24 | 0.57% | 85,733 |
| Aug 4, 2025 | 15.76 | 15.87 | 15.74 | 15.87 | 15.16 | 1.08% | 74,130 |
| Aug 1, 2025 | 15.74 | 15.78 | 15.66 | 15.70 | 14.99 | -0.13% | 74,185 |
| Jul 31, 2025 | 15.84 | 15.84 | 15.65 | 15.72 | 15.01 | -0.51% | 53,963 |
| Jul 30, 2025 | 15.85 | 15.91 | 15.76 | 15.80 | 15.09 | -0.06% | 55,934 |
| Jul 29, 2025 | 15.74 | 15.81 | 15.70 | 15.81 | 15.10 | 0.70% | 72,133 |
| Jul 28, 2025 | 15.68 | 15.70 | 15.62 | 15.70 | 14.99 | 0.38% | 82,936 |
| Jul 25, 2025 | 15.50 | 15.64 | 15.44 | 15.64 | 14.94 | 1.30% | 79,022 |
| Jul 24, 2025 | 15.46 | 15.54 | 15.41 | 15.44 | 14.75 | -0.19% | 71,183 |
| Jul 23, 2025 | 15.50 | 15.56 | 15.45 | 15.47 | 14.78 | -0.26% | 90,425 |
| Jul 22, 2025 | 15.59 | 15.59 | 15.50 | 15.51 | 14.81 | -1.08% | 92,164 |
| Jul 21, 2025 | 15.74 | 15.74 | 15.62 | 15.68 | 14.86 | 0.64% | 111,180 |
| Jul 18, 2025 | 16.00 | 16.06 | 15.57 | 15.58 | 14.76 | -2.26% | 278,223 |
| Jul 17, 2025 | 15.88 | 15.97 | 15.87 | 15.94 | 15.11 | 0.13% | 79,585 |