Registros diarios de negociación

Precios históricos diarios de Barings Participation Investors Common Stock

Consulta apertura, máximo, mínimo, cierre, volumen y variación diaria de Baring…

Respuesta directa

Consulta 60 sesiones recientes de Barings Participation Investors Common Stock.

El registro abarca desde el 20 de mayo de 2026 hasta el 14 de agosto de 2026.
Selecciona una fecha para consultar apertura, máximo, mínimo, cierre, volumen y variación frente a la sesión anterior.
Los precios agregados diarios proceden de Polygon.

Recibe gratis las novedades de Barings Participation Investors Common Stock.

Bullstory envía un correo diario cuando hay nuevos análisis o noticias importantes de la empresa.

Barings Participation Investors Common Stock Precios históricos
Precios históricosAperturaMáximoMínimoCierreVolumenVariación diaria
16,16 $16,34 $16,16 $16,28 $14.857+0,12 $ (+0,74%)
16,25 $16,3436 $16,15 $16,16 $26.155-0,085 $ (-0,52%)
16,24 $16,34 $16,13 $16,245 $22.329-0,055 $ (-0,34%)
16,30 $16,35 $16,2738 $16,30 $2164-0,06 $ (-0,37%)
16,32 $16,42 $16,32 $16,36 $11.765-0,01 $ (-0,06%)
16,35 $16,50 $16,30 $16,37 $30.253-0,05 $ (-0,30%)
16,30 $16,45 $16,25 $16,42 $16.813+0,01 $ (+0,06%)
16,35 $16,455 $16,20 $16,41 $24.584+0,28 $ (+1,74%)
16,50 $16,50 $15,93 $16,13 $175.654-0,10 $ (-0,62%)
16,20 $16,345 $16,14 $16,23 $14.098-0,03 $ (-0,18%)
16,09 $16,29 $16,09 $16,26 $9922+0,085 $ (+0,53%)
16,39 $16,39 $16,03 $16,175 $9603-0,075 $ (-0,46%)
16,24 $16,45 $16,0325 $16,25 $17.518+0,23 $ (+1,44%)
15,86 $16,20 $15,75 $16,02 $44.134+0,16 $ (+1,01%)
15,64 $15,9999 $15,64 $15,86 $14.581+0,31 $ (+1,99%)
15,67 $15,9933 $15,50 $15,55 $32.681-0,12 $ (-0,77%)
15,17 $15,685 $15,17 $15,67 $14.556+0,31 $ (+2,02%)
15,40 $15,60 $15,05 $15,36 $21.944-0,2219 $ (-1,42%)
15,76 $15,895 $15,568 $15,5819 $17.291-0,2482 $ (-1,57%)
15,89 $16,09 $15,75 $15,8301 $8023-0,0599 $ (-0,38%)
15,85 $15,91 $15,69 $15,89 $4605+0,0999 $ (+0,63%)
15,98 $15,99 $15,79 $15,7901 $8725-0,1918 $ (-1,20%)
16,10 $16,10 $15,97 $15,9819 $9665-0,0181 $ (-0,11%)
16,12 $16,165 $15,79 $16,00 $14.259+0,18 $ (+1,14%)
15,99 $15,99 $15,78 $15,82 $25.809-0,13 $ (-0,82%)
16,09 $16,2999 $15,90 $15,95 $12.508-0,29 $ (-1,79%)
16,25 $16,25 $16,00 $16,24 $12.612+0,21 $ (+1,31%)
16,52 $16,52 $16,00 $16,03 $11.474-0,25 $ (-1,54%)
16,40 $16,4699 $16,19 $16,28 $19.212-0,21 $ (-1,27%)
16,36 $16,87 $16,16 $16,49 $9342+0,16 $ (+0,98%)
16,40 $16,625 $16,26 $16,33 $8195-0,045 $ (-0,27%)
16,87 $16,87 $16,16 $16,375 $29.624-0,465 $ (-2,76%)
16,94 $16,9499 $16,59 $16,84 $8117-0,16 $ (-0,94%)
16,59 $17,00 $16,59 $17,00 $15.163+0,29 $ (+1,74%)
16,60 $17,45 $16,5144 $16,71 $14.496-0,12 $ (-0,71%)
17,12 $17,12 $16,70 $16,83 $10.521-0,06 $ (-0,36%)
16,98 $17,19 $16,875 $16,89 $15.844-0,1801 $ (-1,06%)
17,22 $17,61 $17,0701 $17,0701 $6533-0,1499 $ (-0,87%)
17,28 $17,40 $16,76 $17,22 $15.166-0,13 $ (-0,75%)
17,45 $17,45 $16,89 $17,35 $8404+0,09 $ (+0,52%)
17,41 $17,51 $17,105 $17,26 $9643-0,14 $ (-0,80%)
17,38 $17,545 $17,38 $17,40 $11.684+0,03 $ (+0,17%)
17,38 $17,605 $17,32 $17,37 $13.9340,00 $ (0,00%)
17,14 $17,50 $16,82 $17,37 $33.013+0,43 $ (+2,54%)
16,63 $17,00 $16,03 $16,94 $28.539+0,68 $ (+4,18%)
16,25 $16,33 $16,02 $16,26 $18.256-0,11 $ (-0,67%)
16,47 $16,49 $16,27 $16,37 $10.827-0,12 $ (-0,73%)
16,50 $16,6999 $16,25 $16,49 $8349-0,11 $ (-0,66%)
16,70 $16,70 $16,5662 $16,60 $7395-0,10 $ (-0,60%)
16,60 $16,90 $16,60 $16,70 $8911+0,021 $ (+0,13%)
17,03 $17,03 $16,5101 $16,679 $7711-0,261 $ (-1,54%)
17,14 $17,15 $16,855 $16,94 $8030-0,14 $ (-0,82%)
16,88 $17,17 $16,88 $17,08 $7075+0,015 $ (+0,09%)
17,34 $17,53 $16,99 $17,065 $30.951-0,415 $ (-2,37%)
17,14 $17,48 $17,0139 $17,48 $11.064+0,29 $ (+1,69%)
17,11 $17,19 $16,98 $17,19 $7248+0,2467 $ (+1,46%)
17,00 $17,0932 $16,875 $16,9433 $18.470+0,0033 $ (+0,02%)
17,00 $17,00 $16,69 $16,94 $8456+0,16 $ (+0,95%)
16,815 $16,92 $16,652 $16,78 $9778+0,13 $ (+0,78%)
16,5465 $16,70 $16,53 $16,65 $18.949-0,0096 $ (-0,06%)

Datos verificados

Sesiones mostradas
60
Inicio del período
20 de mayo de 2026
Fin del período
14 de agosto de 2026
Moneda
USD
Proveedor de mercado
Polygon

Explora más datos de la empresa

Vuelve al perfil empresarial de Barings Participation Investors Common Stock.Consulta la valoración y rentabilidad de Barings Participation Investors Common Stock.