Skip to main content
Barings Global Short Duration High Yield Fund (BGH)
NYSE: BGH · Real-Time Price · USD
14.10
-0.18 (-1.26%)
Mar 6, 2026, 4:00 PM EST - Market closed

BGH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.2614.3614.1014.1014.10-1.26%36,053
Mar 5, 202614.2514.3514.2514.2814.28-0.28%79,511
Mar 4, 202614.2914.3514.2714.3214.320.63%47,674
Mar 3, 202614.2514.3414.1614.2314.23-0.28%133,874
Mar 2, 202614.2914.3014.2114.2714.27-0.14%169,995
Feb 27, 202614.4614.4614.2714.2914.29-0.83%104,868
Feb 26, 202614.4914.5614.3814.4114.41-0.28%62,133
Feb 25, 202614.5314.5914.3914.4514.450.07%79,046
Feb 24, 202614.5114.5114.4014.4414.44-0.14%128,994
Feb 23, 202614.5314.6914.4014.4614.46-0.69%135,855
Feb 20, 202614.6214.6814.5314.5614.56-0.21%86,738
Feb 19, 202614.6614.6814.5814.5914.59-0.41%104,992
Feb 18, 202614.8714.9214.6514.6514.65-2.40%219,022
Feb 17, 202614.9015.0414.8815.0114.890.40%148,476
Feb 13, 202614.9214.9614.9114.9514.830.40%62,883
Feb 12, 202614.9814.9814.8814.8914.77-0.20%60,217
Feb 11, 202614.9515.0014.9214.9214.80-0.27%97,021
Feb 10, 202614.8514.9714.8514.9614.840.54%79,668
Feb 9, 202614.8914.9214.8314.8814.760.07%103,787
Feb 6, 202614.9615.0014.8414.8714.75-0.40%83,291
Feb 5, 202615.0315.1514.8914.9314.81-0.93%113,145
Feb 4, 202615.0215.0915.0215.0714.950.20%57,733
Feb 3, 202615.1015.1015.0015.0414.92-0.33%79,258
Feb 2, 202615.0915.1315.0015.0914.97-0.07%82,436
Jan 30, 202615.0615.1015.0415.1014.980.20%56,132
Jan 29, 202615.1115.1114.9915.0714.950.13%67,110
Jan 28, 202615.0715.1215.0415.0514.930.27%38,479
Jan 27, 202615.1015.1015.0115.0114.89-0.27%86,310
Jan 26, 202615.1215.1215.0215.0514.93-0.20%44,371
Jan 23, 202615.1515.1815.0515.0814.96-0.16%31,151
Jan 22, 202615.1315.1515.1015.1014.980.07%52,711
Jan 21, 202615.1515.2215.0815.0914.97-0.89%119,378
Jan 20, 202615.1515.3015.1515.2314.980.20%142,661
Jan 16, 202615.1515.2315.1515.2014.960.30%61,207
Jan 15, 202615.1315.2315.1315.1614.91-0.16%59,774
Jan 14, 202615.2115.2315.1715.1814.94-0.20%40,060
Jan 13, 202615.1915.2315.1715.2114.960.07%78,103
Jan 12, 202615.1415.2015.0915.2014.960.40%41,873
Jan 9, 202615.0415.1715.0415.1414.900.13%87,334
Jan 8, 202615.1315.1715.1015.1214.88-60,506
Jan 7, 202615.1815.1815.0515.1214.88-0.13%40,876
Jan 6, 202615.1515.1915.0715.1414.900.13%47,106
Jan 5, 202615.0215.1615.0215.1214.880.40%83,664
Jan 2, 202615.0815.1314.9415.0614.820.33%67,881
Dec 31, 202515.1115.1715.0015.0114.77-0.66%94,634
Dec 30, 202515.2215.2715.1115.1114.87-1.05%70,763
Dec 29, 202515.2115.2915.1915.2715.020.07%43,514
Dec 26, 202515.2515.3215.1515.2615.010.13%47,237
Dec 24, 202515.1915.2415.1515.2414.990.33%27,964
Dec 23, 202515.2015.2415.1915.1914.950.07%55,811
Dec 22, 202515.1915.2215.1315.1814.940.40%64,352
Dec 19, 202515.1815.2015.0815.1214.88-0.85%94,596
Dec 18, 202515.1215.2715.1215.2514.880.86%73,086
Dec 17, 202515.1115.1815.0715.1214.76-122,213
Dec 16, 202515.1115.2315.1115.1214.76-0.13%57,532
Dec 15, 202515.0415.3514.9915.1414.780.87%113,603
Dec 12, 202515.0015.1115.0015.0114.65-0.40%64,039
Dec 11, 202515.1115.1615.0615.0714.71-0.66%107,245
Dec 10, 202515.1615.2215.1215.1714.81-0.13%35,951
Dec 9, 202515.1515.2015.1015.1914.830.73%60,432
Dec 8, 202515.1315.1315.0515.0814.72-0.26%39,174
Dec 5, 202515.1815.2515.1015.1214.76-0.46%42,038
Dec 4, 202515.1915.1915.1415.1914.830.53%32,677
Dec 3, 202515.1515.1815.0215.1114.75-0.07%37,589
Dec 2, 202515.1915.1915.0515.1214.760.13%109,593
Dec 1, 202515.1815.1815.0415.1014.74-0.53%80,004
Nov 28, 202515.0615.2015.0615.1814.820.93%36,625
Nov 26, 202515.0015.0714.9415.0414.68-0.07%37,915
Nov 25, 202514.9615.0514.9015.0514.691.07%40,537
Nov 24, 202514.8014.9714.8014.8914.530.61%39,192
Nov 21, 202514.7614.8014.6914.8014.440.68%51,059
Nov 20, 202514.9014.9014.6614.7014.35-1.21%89,416
Nov 19, 202514.8414.9014.7714.8814.52-0.93%71,664
Nov 18, 202515.0715.1914.9615.0214.540.20%62,899
Nov 17, 202515.1115.2214.9514.9914.51-0.66%104,699
Nov 14, 202515.0215.1114.9515.0914.610.20%93,750
Nov 13, 202515.1615.2614.9515.0614.58-0.53%61,711
Nov 12, 202515.1915.3415.0115.1414.66-0.66%55,541
Nov 11, 202515.2115.2415.1715.2414.750.66%30,891
Nov 10, 202515.2415.2515.0615.1414.660.07%59,854
Nov 7, 202515.0615.2415.0615.1314.650.13%30,084
Nov 6, 202515.3015.3015.0015.1114.63-0.66%102,278
Nov 5, 202515.2815.3215.1615.2114.72-0.20%53,070
Nov 4, 202515.2715.3215.1615.2414.750.07%63,775
Nov 3, 202515.3815.3815.1915.2314.74-0.65%55,016
Oct 31, 202515.2615.3515.2515.3314.840.52%45,065
Oct 30, 202515.3915.3915.2115.2514.76-0.72%57,273
Oct 29, 202515.4515.4515.2815.3614.87-0.07%34,962
Oct 28, 202515.3715.3915.2115.3714.880.33%52,005
Oct 27, 202515.3515.3515.2215.3214.830.86%93,301
Oct 24, 202515.2115.2915.1115.1914.700.46%51,505
Oct 23, 202515.1615.1615.0815.1214.640.07%38,679
Oct 22, 202515.1615.1615.0015.1114.63-0.53%74,768
Oct 21, 202515.0115.2314.9815.1914.591.47%138,747
Oct 20, 202514.9014.9714.9014.9714.380.60%88,336
Oct 17, 202514.9315.0014.7914.8814.29-0.53%85,402
Oct 16, 202515.0515.0514.9014.9614.37-0.40%88,938
Oct 15, 202515.0915.0914.9415.0214.420.20%81,507
Oct 14, 202514.8615.0514.7814.9914.39-0.53%98,723
Oct 13, 202515.0015.1114.9115.0714.471.21%57,346