5 DAY PERFORMANCE
-0.18%
1 MONTH PERFORMANCE
+0.65%
3 MONTH PERFORMANCE
+0.35%
6 MONTH PERFORMANCE
+3.46%
YEAR-TO-DATE PERFORMANCE
-0.18%
1 YEAR PERFORMANCE
+11.07%
Barings Participation Investors Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $17.31 | $17.04 (-1.56%) | $17.31 | $16.90 | 18,931 | $181.43 M |
| 01/03/2025 | $16.95 | $17.03 (0.47%) | $17.32 | $16.90 | 22,243 | $181.22 M |
| 01/02/2025 | $16.99 | $17.11 (0.71%) | $17.38 | $16.99 | 34,631 | $182.07 M |
| 12/31/2024 | $17.01 | $17.09 (0.47%) | $17.16 | $16.90 | 23,555 | $181.86 M |
| 12/30/2024 | $17.34 | $16.98 (-2.08%) | $17.34 | $16.82 | 77,500 | $180.69 M |
| 12/27/2024 | $17.05 | $17.36 (1.82%) | $17.36 | $17.04 | 73,100 | $184.73 M |
| 12/26/2024 | $17.18 | $17.17 (-0.06%) | $17.20 | $17.09 | 18,500 | $182.71 M |
| 12/24/2024 | $17.17 | $17.29 (0.7%) | $17.47 | $17.12 | 38,800 | $183.99 M |
| 12/23/2024 | $17.13 | $17.37 (1.4%) | $17.40 | $16.90 | 103,600 | $184.84 M |
| 12/20/2024 | $17.04 | $17.21 (1%) | $17.99 | $17.00 | 90,447 | $183.14 M |
| 12/19/2024 | $17.13 | $17.07 (-0.35%) | $17.22 | $17.05 | 39,425 | $181.65 M |
| 12/18/2024 | $17.12 | $17.13 (0.06%) | $17.21 | $17.06 | 12,600 | $182.29 M |
| 12/17/2024 | $17.10 | $17.12 (0.12%) | $17.14 | $17.05 | 24,111 | $182.18 M |
| 12/16/2024 | $17.08 | $17.14 (0.35%) | $17.14 | $17.06 | 20,825 | $182.39 M |
| 12/13/2024 | $17.12 | $17.15 (0.18%) | $17.22 | $17.07 | 20,800 | $182.50 M |
| 12/12/2024 | $17.15 | $17.12 (-0.17%) | $17.15 | $17.05 | 8,900 | $182.18 M |
| 12/11/2024 | $17.10 | $17.13 (0.18%) | $17.14 | $17.02 | 17,610 | $182.29 M |
| 12/10/2024 | $17.00 | $17.09 (0.53%) | $17.20 | $17.00 | 30,508 | $181.86 M |
| 12/09/2024 | $16.99 | $17.04 (0.29%) | $17.09 | $16.92 | 18,100 | $181.33 M |
| 12/06/2024 | $16.91 | $16.95 (0.24%) | $17.00 | $16.91 | 8,100 | $180.37 M |
| 12/05/2024 | $16.89 | $16.91 (0.12%) | $16.97 | $16.68 | 18,022 | $179.94 M |
| 12/04/2024 | $16.99 | $16.89 (-0.59%) | $16.99 | $16.77 | 28,903 | $179.73 M |
| 12/03/2024 | $16.73 | $16.83 (0.6%) | $16.93 | $16.64 | 30,323 | $179.09 M |
| 12/02/2024 | $16.53 | $16.75 (1.33%) | $16.76 | $16.53 | 18,926 | $178.24 M |
| 11/29/2024 | $16.70 | $16.70 (0%) | $16.83 | $16.55 | 2,903 | $177.71 M |
| 11/27/2024 | $16.90 | $16.69 (-1.24%) | $16.90 | $16.58 | 17,100 | $177.60 M |
| 11/26/2024 | $16.47 | $16.77 (1.82%) | $16.77 | $16.47 | 17,900 | $178.45 M |
| 11/25/2024 | $16.50 | $16.48 (-0.12%) | $16.53 | $16.47 | 15,300 | $175.37 M |
| 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 |