Daily trading records

Barings Participation Investors Historical Stock Prices by Trading Day

Barings Participation Investors daily open, high, low, close, volume and prior-…

Direct answer

Review 60 recent trading days for Barings Participation Investors.

The verified trading-day record runs from May 29, 2026 through August 24, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Barings Participation Investors email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Barings Participation Investors's price trend and period performance.

The chart connects verified session closes from May 28, 2026 through August 24, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-3.28%

From the August 17, 2026 close of $16.75 to $16.20 on August 24, 2026.

20-session performance

+2.14%

From the July 27, 2026 close of $15.86 to $16.20 on August 24, 2026.

60-session performance

-7.32%

From the May 28, 2026 close of $17.48 to $16.20 on August 24, 2026.

Barings Participation Investors Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$16.22$16.533$16.20$16.202,480-$0.11 (-0.67%)
$16.55$16.78$15.75$16.3116,573+$0.05 (+0.31%)
$16.50$17.00$16.26$16.2630,554-$0.14 (-0.85%)
$16.64$16.825$16.26$16.4017,878-$0.24 (-1.44%)
$16.99$17.00$16.64$16.6418,126-$0.11 (-0.66%)
$16.29$16.9356$16.29$16.7550,172+$0.47 (+2.89%)
$16.16$16.34$16.16$16.2814,857+$0.12 (+0.74%)
$16.25$16.3436$16.15$16.1626,155-$0.085 (-0.52%)
$16.24$16.34$16.13$16.24522,329-$0.055 (-0.34%)
$16.30$16.35$16.2738$16.302,164-$0.06 (-0.37%)
$16.32$16.42$16.32$16.3611,765-$0.01 (-0.06%)
$16.35$16.50$16.30$16.3730,253-$0.05 (-0.30%)
$16.30$16.45$16.25$16.4216,813+$0.01 (+0.06%)
$16.35$16.455$16.20$16.4124,584+$0.28 (+1.74%)
$16.50$16.50$15.93$16.13175,654-$0.10 (-0.62%)
$16.20$16.345$16.14$16.2314,098-$0.03 (-0.18%)
$16.09$16.29$16.09$16.269,922+$0.085 (+0.53%)
$16.39$16.39$16.03$16.1759,603-$0.075 (-0.46%)
$16.24$16.45$16.0325$16.2517,518+$0.23 (+1.44%)
$15.86$16.20$15.75$16.0244,134+$0.16 (+1.01%)
$15.64$15.9999$15.64$15.8614,581+$0.31 (+1.99%)
$15.67$15.9933$15.50$15.5532,681-$0.12 (-0.77%)
$15.17$15.685$15.17$15.6714,556+$0.31 (+2.02%)
$15.40$15.60$15.05$15.3621,944-$0.2219 (-1.42%)
$15.76$15.895$15.568$15.581917,291-$0.2482 (-1.57%)
$15.89$16.09$15.75$15.83018,023-$0.0599 (-0.38%)
$15.85$15.91$15.69$15.894,605+$0.0999 (+0.63%)
$15.98$15.99$15.79$15.79018,725-$0.1918 (-1.20%)
$16.10$16.10$15.97$15.98199,665-$0.0181 (-0.11%)
$16.12$16.165$15.79$16.0014,259+$0.18 (+1.14%)
$15.99$15.99$15.78$15.8225,809-$0.13 (-0.82%)
$16.09$16.2999$15.90$15.9512,508-$0.29 (-1.79%)
$16.25$16.25$16.00$16.2412,612+$0.21 (+1.31%)
$16.52$16.52$16.00$16.0311,474-$0.25 (-1.54%)
$16.40$16.4699$16.19$16.2819,212-$0.21 (-1.27%)
$16.36$16.87$16.16$16.499,342+$0.16 (+0.98%)
$16.40$16.625$16.26$16.338,195-$0.045 (-0.27%)
$16.87$16.87$16.16$16.37529,624-$0.465 (-2.76%)
$16.94$16.9499$16.59$16.848,117-$0.16 (-0.94%)
$16.59$17.00$16.59$17.0015,163+$0.29 (+1.74%)
$16.60$17.45$16.5144$16.7114,496-$0.12 (-0.71%)
$17.12$17.12$16.70$16.8310,521-$0.06 (-0.36%)
$16.98$17.19$16.875$16.8915,844-$0.1801 (-1.06%)
$17.22$17.61$17.0701$17.07016,533-$0.1499 (-0.87%)
$17.28$17.40$16.76$17.2215,166-$0.13 (-0.75%)
$17.45$17.45$16.89$17.358,404+$0.09 (+0.52%)
$17.41$17.51$17.105$17.269,643-$0.14 (-0.80%)
$17.38$17.545$17.38$17.4011,684+$0.03 (+0.17%)
$17.38$17.605$17.32$17.3713,934$0.00 (0.00%)
$17.14$17.50$16.82$17.3733,013+$0.43 (+2.54%)
$16.63$17.00$16.03$16.9428,539+$0.68 (+4.18%)
$16.25$16.33$16.02$16.2618,256-$0.11 (-0.67%)
$16.47$16.49$16.27$16.3710,827-$0.12 (-0.73%)
$16.50$16.6999$16.25$16.498,349-$0.11 (-0.66%)
$16.70$16.70$16.5662$16.607,395-$0.10 (-0.60%)
$16.60$16.90$16.60$16.708,911+$0.021 (+0.13%)
$17.03$17.03$16.5101$16.6797,711-$0.261 (-1.54%)
$17.14$17.15$16.855$16.948,030-$0.14 (-0.82%)
$16.88$17.17$16.88$17.087,075+$0.015 (+0.09%)
$17.34$17.53$16.99$17.06530,951-$0.415 (-2.37%)

Verified data

Trading days shown
60
Coverage start
May 29, 2026
Coverage end
August 24, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Barings Participation Investors company profile.Review Barings Participation Investors valuation and profitability metrics.

Read the frequently asked questions.

What is Barings Participation Investors's latest verified closing price?

Barings Participation Investors closed at $16.20 on August 24, 2026.

What period does Barings Participation Investors's price history cover?

The page shows 60 verified sessions from May 29, 2026 through August 24, 2026.

What data is included in Barings Participation Investors's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Barings Participation Investors's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Barings Participation Investors's daily prices?

Daily aggregate prices are provided by Polygon.