5 DAY PERFORMANCE
-2.83%
1 MONTH PERFORMANCE
+0.26%
3 MONTH PERFORMANCE
-0.46%
6 MONTH PERFORMANCE
+9.69%
YEAR-TO-DATE PERFORMANCE
+14.57%
1 YEAR PERFORMANCE
+15.79%
Barings Participation Investors Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $19.55 | $19.64 (0.46%) | $19.76 | $19.50 | 9.11 K | $210.59 M |
| 12/03/2025 | $19.74 | $19.62 (-0.61%) | $19.82 | $19.58 | 13.50 K | $210.37 M |
| 12/02/2025 | $20.21 | $19.84 (-1.83%) | $20.21 | $19.72 | 6.20 K | $212.73 M |
| 12/01/2025 | $20.15 | $19.71 (-2.18%) | $20.16 | $19.69 | 23.25 K | $211.34 M |
| 11/28/2025 | $20.24 | $20.15 (-0.44%) | $20.24 | $20.15 | 6.90 K | $216.05 M |
| 11/26/2025 | $20.09 | $20.24 (0.75%) | $20.24 | $20.09 | 11.83 K | $217.02 M |
| 11/25/2025 | $20.09 | $20.09 (0%) | $20.20 | $20.04 | 8.80 K | $215.41 M |
| 11/24/2025 | $19.95 | $19.97 (0.1%) | $20.02 | $19.94 | 8.70 K | $214.12 M |
| 11/21/2025 | $19.67 | $19.92 (1.27%) | $19.97 | $19.51 | 19.35 K | $213.59 M |
| 11/20/2025 | $20.22 | $19.77 (-2.23%) | $20.22 | $19.70 | 3.93 K | $211.98 M |
| 11/19/2025 | $20.10 | $19.77 (-1.64%) | $20.10 | $19.77 | 8.30 K | $211.98 M |
| 11/18/2025 | $19.76 | $20.10 (1.72%) | $20.22 | $19.72 | 6.70 K | $215.52 M |
| 11/17/2025 | $19.85 | $19.85 (0%) | $19.90 | $19.62 | 28.30 K | $212.84 M |
| 11/14/2025 | $20.06 | $20.00 (-0.3%) | $20.12 | $19.56 | 28.40 K | $214.45 M |
| 11/13/2025 | $19.74 | $19.95 (1.06%) | $19.95 | $19.55 | 23.00 K | $213.91 M |
| 11/12/2025 | $19.38 | $19.51 (0.67%) | $19.55 | $19.37 | 3.50 K | $209.19 M |
| 11/11/2025 | $19.45 | $19.34 (-0.57%) | $19.60 | $19.34 | 3.70 K | $207.37 M |
| 11/10/2025 | $19.70 | $19.45 (-1.27%) | $19.70 | $19.31 | 6.50 K | $208.55 M |
| 11/07/2025 | $19.70 | $19.31 (-1.98%) | $19.70 | $19.31 | 3.30 K | $207.05 M |
| 11/06/2025 | $19.67 | $19.45 (-1.12%) | $19.67 | $19.34 | 5.50 K | $208.55 M |
| 11/05/2025 | $19.52 | $19.53 (0.05%) | $19.71 | $19.04 | 8.40 K | $209.41 M |
| 11/04/2025 | $19.33 | $19.44 (0.57%) | $19.57 | $19.31 | 7.00 K | $208.44 M |
| 11/03/2025 | $19.72 | $19.54 (-0.91%) | $20.13 | $19.03 | 37.00 K | $209.51 M |
| 10/31/2025 | $19.35 | $19.40 (0.26%) | $19.71 | $19.35 | 9.20 K | $208.01 M |
| 10/30/2025 | $19.31 | $19.35 (0.21%) | $19.71 | $19.31 | 14.50 K | $207.48 M |
| 10/29/2025 | $19.89 | $19.31 (-2.92%) | $19.97 | $19.31 | 9.24 K | $207.05 M |
| 10/28/2025 | $19.37 | $19.31 (-0.31%) | $20.02 | $19.26 | 12.90 K | $207.05 M |
| 10/27/2025 | $19.36 | $19.31 (-0.26%) | $19.36 | $19.16 | 16.32 K | $207.05 M |
| 10/24/2025 | $19.43 | $19.49 (0.31%) | $19.97 | $19.20 | 10.40 K | $208.98 M |
| 10/23/2025 | $19.63 | $19.39 (-1.22%) | $19.83 | $19.39 | 15.90 K | $207.91 M |
| 10/22/2025 | $20.23 | $19.84 (-1.93%) | $20.23 | $19.73 | 6.53 K | $212.73 M |
| 10/21/2025 | $19.90 | $19.75 (-0.75%) | $20.01 | $19.71 | 7.40 K | $211.77 M |
| 10/20/2025 | $19.53 | $19.51 (-0.1%) | $19.88 | $19.40 | 10.85 K | $209.19 M |
| 10/17/2025 | $19.84 | $19.65 (-0.96%) | $20.24 | $19.39 | 52.40 K | $210.69 M |
| 10/16/2025 | $19.84 | $19.88 (0.2%) | $20.24 | $19.84 | 5.90 K | $213.16 M |
| 10/15/2025 | $19.88 | $19.95 (0.35%) | $20.25 | $19.84 | 8.80 K | $213.91 M |
| 10/14/2025 | $20.01 | $20.03 (0.1%) | $20.30 | $19.76 | 15.60 K | $214.77 M |
| 10/13/2025 | $20.28 | $20.06 (-1.08%) | $20.58 | $19.80 | 15.40 K | $215.09 M |
| 10/10/2025 | $20.03 | $19.86 (-0.85%) | $20.15 | $19.75 | 16.63 K | $212.94 M |
| 10/09/2025 | $20.20 | $20.15 (-0.25%) | $20.29 | $20.07 | 8.01 K | $216.05 M |
| 10/08/2025 | $20.27 | $20.17 (-0.49%) | $20.40 | $20.14 | 15.01 K | $216.27 M |
| 10/07/2025 | $20.19 | $20.27 (0.4%) | $20.40 | $20.00 | 14.60 K | $217.34 M |
| 10/06/2025 | $20.25 | $20.03 (-1.09%) | $20.25 | $20.00 | 11.00 K | $214.77 M |
| 10/03/2025 | $20.55 | $20.22 (-1.61%) | $20.56 | $20.20 | 8.10 K | $216.80 M |
| 10/02/2025 | $20.50 | $20.26 (-1.17%) | $20.50 | $20.17 | 6.42 K | $217.23 M |
| 10/01/2025 | $20.15 | $20.26 (0.55%) | $20.37 | $20.15 | 12.75 K | $217.23 M |
| 09/30/2025 | $20.24 | $20.15 (-0.44%) | $20.24 | $19.90 | 14.52 K | $216.05 M |
| 09/29/2025 | $19.70 | $19.90 (1.02%) | $20.21 | $19.70 | 10.05 K | $213.37 M |
| 09/26/2025 | $19.68 | $19.62 (-0.3%) | $19.88 | $19.40 | 9.71 K | $210.31 M |
| 09/25/2025 | $19.51 | $19.88 (1.9%) | $20.26 | $19.47 | 11.30 K | $213.09 M |
| 09/24/2025 | $19.46 | $19.46 (0%) | $19.77 | $19.42 | 7.54 K | $208.59 M |
| 09/23/2025 | $19.41 | $19.32 (-0.46%) | $19.72 | $19.19 | 18.00 K | $207.09 M |
| 09/22/2025 | $20.17 | $19.53 (-3.17%) | $20.30 | $19.53 | 20.00 K | $209.34 M |
| 09/19/2025 | $20.42 | $20.10 (-1.57%) | $20.45 | $20.10 | 20.01 K | $215.45 M |
| 09/18/2025 | $20.35 | $20.19 (-0.79%) | $20.39 | $20.16 | 8.00 K | $216.42 M |
| 09/17/2025 | $20.13 | $20.31 (0.89%) | $20.46 | $20.13 | 9.92 K | $217.70 M |
| 09/16/2025 | $20.35 | $20.25 (-0.49%) | $20.42 | $20.14 | 7.33 K | $217.06 M |
| 09/15/2025 | $20.22 | $20.31 (0.45%) | $20.42 | $20.15 | 16.41 K | $217.70 M |
| 09/12/2025 | $20.16 | $20.22 (0.3%) | $20.25 | $19.88 | 37.35 K | $216.74 M |
| 09/11/2025 | $19.48 | $19.83 (1.8%) | $19.93 | $19.45 | 29.00 K | $212.56 M |
| 09/10/2025 | $19.57 | $19.32 (-1.28%) | $19.57 | $19.26 | 7.41 K | $207.09 M |
| 09/09/2025 | $19.29 | $19.34 (0.26%) | $19.59 | $19.25 | 23.51 K | $207.31 M |
| 09/08/2025 | $19.67 | $19.56 (-0.56%) | $19.67 | $19.10 | 16.02 K | $209.66 M |
| 09/05/2025 | $19.61 | $19.67 (0.31%) | $19.86 | $19.55 | 7.20 K | $210.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
