-
5 DAY PERFORMANCE
-2.32% -
1 MONTH PERFORMANCE
-4.59% -
3 MONTH PERFORMANCE
+2.82% -
6 MONTH PERFORMANCE
+2.75% -
YEAR-TO-DATE PERFORMANCE
+5.26% -
1 YEAR PERFORMANCE
+17.96%
Barings Participation Investors Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $16.42 | $16.43 (0.06%) | $16.46 | $16.30 | 30,349 | $174.84 M |
| 11/21/2024 | $16.32 | $16.33 (0.06%) | $16.40 | $16.16 | 37,742 | $173.77 M |
| 11/20/2024 | $16.35 | $16.29 (-0.37%) | $16.35 | $16.23 | 17,800 | $173.35 M |
| 11/19/2024 | $16.30 | $16.37 (0.43%) | $16.61 | $16.30 | 23,115 | $174.20 M |
| 11/18/2024 | $16.66 | $16.58 (-0.48%) | $16.73 | $16.52 | 27,426 | $176.43 M |
| 11/15/2024 | $16.75 | $16.81 (0.36%) | $16.97 | $16.59 | 44,400 | $178.88 M |
| 11/14/2024 | $16.39 | $16.58 (1.16%) | $16.60 | $16.34 | 60,900 | $176.43 M |
| 11/13/2024 | $16.40 | $16.30 (-0.61%) | $16.42 | $16.20 | 22,700 | $173.45 M |
| 11/12/2024 | $16.47 | $16.35 (-0.73%) | $16.47 | $16.24 | 8,312 | $173.99 M |
| 11/11/2024 | $16.50 | $16.49 (-0.06%) | $16.55 | $16.45 | 9,900 | $175.48 M |
| 11/08/2024 | $16.60 | $16.54 (-0.36%) | $16.62 | $16.51 | 11,529 | $176.01 M |
| 11/07/2024 | $16.79 | $16.65 (-0.83%) | $16.79 | $16.57 | 20,633 | $177.18 M |
| 11/06/2024 | $16.63 | $16.74 (0.66%) | $16.87 | $16.63 | 24,106 | $178.14 M |
| 11/05/2024 | $16.83 | $16.74 (-0.53%) | $16.86 | $16.68 | 12,100 | $178.14 M |
| 11/04/2024 | $17.10 | $16.90 (-1.17%) | $17.13 | $16.74 | 37,300 | $179.84 M |
| 11/01/2024 | $17.26 | $17.25 (-0.06%) | $17.66 | $17.20 | 28,909 | $183.56 M |
| 10/31/2024 | $17.23 | $17.15 (-0.46%) | $17.36 | $17.12 | 17,700 | $182.50 M |
| 10/30/2024 | $17.30 | $17.34 (0.23%) | $17.41 | $17.19 | 14,300 | $184.52 M |
| 10/29/2024 | $17.27 | $17.24 (-0.17%) | $17.39 | $17.17 | 13,114 | $183.46 M |
| 10/28/2024 | $17.37 | $17.32 (-0.29%) | $17.41 | $17.27 | 9,900 | $184.31 M |
| 10/25/2024 | $17.10 | $17.33 (1.35%) | $17.40 | $17.10 | 9,900 | $184.41 M |
| 10/24/2024 | $17.12 | $17.16 (0.23%) | $17.21 | $17.12 | 13,200 | $182.60 M |
| 10/23/2024 | $17.14 | $17.24 (0.58%) | $17.33 | $17.12 | 5,500 | $183.46 M |
| 10/22/2024 | $17.10 | $17.21 (0.64%) | $17.34 | $17.10 | 25,512 | $183.14 M |
| 10/21/2024 | $17.12 | $17.16 (0.23%) | $17.28 | $17.12 | 7,000 | $182.60 M |
| 10/18/2024 | $17.19 | $17.24 (0.29%) | $17.28 | $17.14 | 9,012 | $183.46 M |
| 10/17/2024 | $17.10 | $17.18 (0.47%) | $17.28 | $17.10 | 21,000 | $182.82 M |
| 10/16/2024 | $17.21 | $17.23 (0.12%) | $17.29 | $17.11 | 9,900 | $183.35 M |
| 10/15/2024 | $16.94 | $17.28 (2.01%) | $17.30 | $16.72 | 14,700 | $183.88 M |
| 10/14/2024 | $17.11 | $17.08 (-0.18%) | $17.29 | $16.93 | 14,146 | $181.75 M |
| 10/11/2024 | $17.11 | $16.91 (-1.17%) | $17.30 | $16.82 | 20,314 | $179.94 M |
| 10/10/2024 | $17.02 | $17.01 (-0.06%) | $17.11 | $17.00 | 5,900 | $181.01 M |
| 10/09/2024 | $16.82 | $17.00 (1.07%) | $17.25 | $16.82 | 16,200 | $180.90 M |
| 10/08/2024 | $17.00 | $16.90 (-0.59%) | $17.14 | $16.82 | 13,500 | $179.84 M |
| 10/07/2024 | $17.00 | $17.06 (0.35%) | $17.34 | $16.91 | 43,600 | $181.22 M |
| 10/04/2024 | $17.10 | $17.00 (-0.58%) | $17.10 | $16.87 | 11,103 | $180.58 M |
| 10/03/2024 | $16.98 | $17.02 (0.24%) | $17.10 | $16.81 | 6,245 | $180.79 M |
| 10/02/2024 | $17.00 | $16.93 (-0.41%) | $17.10 | $16.91 | 9,811 | $179.84 M |
| 10/01/2024 | $17.00 | $16.92 (-0.47%) | $17.00 | $16.82 | 9,400 | $179.73 M |
| 09/30/2024 | $16.80 | $16.94 (0.83%) | $16.98 | $16.76 | 13,317 | $179.94 M |
| 09/27/2024 | $16.89 | $16.82 (-0.41%) | $16.96 | $16.82 | 3,700 | $178.67 M |
| 09/26/2024 | $16.86 | $16.80 (-0.36%) | $16.97 | $16.78 | 6,600 | $178.46 M |
| 09/25/2024 | $16.65 | $16.95 (1.8%) | $16.95 | $16.54 | 9,143 | $180.05 M |
| 09/24/2024 | $16.49 | $16.64 (0.91%) | $16.65 | $16.45 | 12,671 | $176.76 M |
| 09/23/2024 | $16.75 | $16.55 (-1.19%) | $16.75 | $16.36 | 21,210 | $175.80 M |
| 09/20/2024 | $16.72 | $16.67 (-0.3%) | $16.87 | $16.60 | 13,600 | $177.08 M |
| 09/19/2024 | $16.75 | $16.87 (0.72%) | $16.87 | $16.61 | 10,944 | $179.20 M |
| 09/18/2024 | $16.75 | $16.76 (0.06%) | $16.79 | $16.73 | 11,300 | $178.03 M |
| 09/17/2024 | $16.86 | $16.78 (-0.47%) | $16.95 | $16.70 | 23,046 | $178.24 M |
| 09/16/2024 | $16.63 | $16.72 (0.54%) | $16.79 | $16.49 | 17,009 | $177.61 M |
| 09/13/2024 | $16.60 | $16.53 (-0.42%) | $16.60 | $16.37 | 46,800 | $175.59 M |
| 09/12/2024 | $16.46 | $16.50 (0.24%) | $16.59 | $16.34 | 41,100 | $175.27 M |
| 09/11/2024 | $16.25 | $16.23 (-0.12%) | $16.35 | $16.10 | 16,600 | $172.40 M |
| 09/10/2024 | $16.15 | $16.26 (0.68%) | $16.38 | $16.05 | 10,540 | $172.72 M |
| 09/09/2024 | $16.00 | $16.10 (0.63%) | $16.22 | $16.00 | 13,427 | $171.02 M |
| 09/06/2024 | $16.30 | $16.06 (-1.47%) | $16.30 | $15.88 | 46,300 | $170.60 M |
| 09/05/2024 | $16.29 | $16.28 (-0.06%) | $16.34 | $16.12 | 8,400 | $172.93 M |
| 09/04/2024 | $15.97 | $16.25 (1.75%) | $16.39 | $15.96 | 31,533 | $172.61 M |
| 09/03/2024 | $16.18 | $16.10 (-0.49%) | $16.18 | $15.96 | 33,300 | $171.02 M |
| 08/30/2024 | $16.00 | $16.10 (0.63%) | $16.42 | $15.88 | 89,700 | $171.02 M |
| 08/29/2024 | $15.82 | $16.03 (1.33%) | $16.29 | $15.82 | 25,840 | $170.28 M |
| 08/28/2024 | $15.82 | $15.92 (0.63%) | $15.97 | $15.73 | 15,401 | $169.11 M |
| 08/27/2024 | $15.91 | $15.72 (-1.19%) | $15.99 | $15.72 | 27,500 | $166.98 M |
| 08/26/2024 | $15.85 | $15.94 (0.57%) | $16.12 | $15.82 | 35,000 | $169.32 M |
| 08/23/2024 | $16.08 | $16.01 (-0.44%) | $16.08 | $15.95 | 45,344 | $170.06 M |
| 08/22/2024 | $15.97 | $15.97 (0%) | $16.06 | $15.97 | 12,239 | $169.64 M |