5 DAY PERFORMANCE
-0.47%
1 MONTH PERFORMANCE
+1.42%
3 MONTH PERFORMANCE
+5.74%
6 MONTH PERFORMANCE
-0.75%
YEAR-TO-DATE PERFORMANCE
+0.18%
1 YEAR PERFORMANCE
+11.17%
Barings Participation Investors Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $17.02 | $17.11 (0.53%) | $17.27 | $17.01 | 25,228 | $182.07 M |
| 04/30/2025 | $16.68 | $17.05 (2.22%) | $17.14 | $16.52 | 24,800 | $181.43 M |
| 04/29/2025 | $16.88 | $16.75 (-0.77%) | $17.13 | $16.73 | 16,000 | $178.24 M |
| 04/28/2025 | $17.21 | $17.02 (-1.1%) | $17.27 | $17.02 | 13,400 | $181.11 M |
| 04/25/2025 | $17.18 | $17.20 (0.12%) | $17.33 | $17.17 | 15,600 | $183.03 M |
| 04/24/2025 | $17.08 | $17.14 (0.35%) | $17.34 | $17.05 | 19,706 | $182.39 M |
| 04/23/2025 | $17.22 | $17.06 (-0.93%) | $17.38 | $16.87 | 11,044 | $181.54 M |
| 04/22/2025 | $17.20 | $17.17 (-0.17%) | $17.41 | $17.00 | 16,825 | $182.71 M |
| 04/21/2025 | $17.44 | $17.30 (-0.8%) | $17.44 | $16.78 | 31,808 | $184.09 M |
| 04/17/2025 | $17.30 | $17.52 (1.27%) | $17.52 | $17.07 | 13,600 | $186.44 M |
| 04/16/2025 | $17.00 | $17.30 (1.76%) | $17.36 | $16.84 | 35,224 | $184.09 M |
| 04/15/2025 | $17.06 | $17.10 (0.23%) | $17.19 | $16.86 | 12,520 | $181.97 M |
| 04/14/2025 | $16.20 | $16.76 (3.46%) | $17.09 | $16.15 | 16,400 | $178.35 M |
| 04/11/2025 | $15.83 | $16.15 (2.02%) | $16.44 | $15.80 | 41,600 | $171.86 M |
| 04/10/2025 | $16.00 | $15.93 (-0.44%) | $16.19 | $15.76 | 17,900 | $169.52 M |
| 04/09/2025 | $16.08 | $15.85 (-1.43%) | $16.34 | $15.82 | 33,823 | $168.66 M |
| 04/08/2025 | $16.30 | $16.18 (-0.74%) | $16.88 | $16.06 | 32,100 | $172.18 M |
| 04/07/2025 | $15.76 | $16.09 (2.09%) | $16.62 | $15.76 | 38,700 | $171.22 M |
| 04/04/2025 | $16.56 | $16.35 (-1.27%) | $16.99 | $16.25 | 33,600 | $173.99 M |
| 04/03/2025 | $16.77 | $16.75 (-0.12%) | $16.94 | $16.50 | 35,600 | $178.24 M |
| 04/02/2025 | $16.84 | $16.97 (0.77%) | $17.07 | $16.57 | 20,100 | $180.58 M |
| 04/01/2025 | $17.61 | $16.88 (-4.15%) | $17.61 | $16.65 | 58,509 | $179.63 M |
| 03/31/2025 | $17.54 | $17.63 (0.51%) | $17.91 | $17.05 | 236,100 | $187.61 M |
| 03/28/2025 | $17.10 | $17.35 (1.46%) | $17.58 | $16.64 | 59,100 | $184.63 M |
| 03/27/2025 | $16.57 | $17.09 (3.14%) | $17.19 | $16.42 | 50,728 | $181.86 M |
| 03/26/2025 | $16.18 | $16.59 (2.53%) | $16.59 | $16.10 | 38,322 | $176.54 M |
| 03/25/2025 | $16.13 | $16.18 (0.31%) | $16.27 | $15.89 | 14,919 | $172.18 M |
| 03/24/2025 | $16.13 | $16.08 (-0.31%) | $16.33 | $15.90 | 18,700 | $171.11 M |
| 03/21/2025 | $15.85 | $16.04 (1.2%) | $16.05 | $15.77 | 29,338 | $170.69 M |
| 03/20/2025 | $15.81 | $15.82 (0.06%) | $15.82 | $15.70 | 29,740 | $168.35 M |
| 03/19/2025 | $15.70 | $15.74 (0.25%) | $15.81 | $15.53 | 19,244 | $167.49 M |
| 03/18/2025 | $15.57 | $15.60 (0.19%) | $15.63 | $15.41 | 16,700 | $166.00 M |
| 03/17/2025 | $15.51 | $15.60 (0.58%) | $15.60 | $15.22 | 44,722 | $166.00 M |
| 03/14/2025 | $15.58 | $15.51 (-0.45%) | $15.58 | $15.38 | 19,003 | $165.05 M |
| 03/13/2025 | $15.65 | $15.43 (-1.41%) | $15.82 | $15.43 | 17,123 | $164.20 M |
| 03/12/2025 | $15.35 | $15.64 (1.89%) | $15.65 | $15.20 | 54,200 | $166.43 M |
| 03/11/2025 | $15.43 | $15.20 (-1.49%) | $15.55 | $15.16 | 32,817 | $161.75 M |
| 03/10/2025 | $15.42 | $15.32 (-0.65%) | $15.44 | $15.32 | 30,335 | $163.02 M |
| 03/07/2025 | $15.71 | $15.41 (-1.91%) | $15.71 | $15.37 | 50,500 | $163.98 M |
| 03/06/2025 | $15.80 | $15.60 (-1.27%) | $15.86 | $15.57 | 45,100 | $166.00 M |
| 03/05/2025 | $16.02 | $15.80 (-1.37%) | $16.20 | $15.75 | 43,300 | $168.13 M |
| 03/04/2025 | $16.11 | $16.08 (-0.19%) | $16.23 | $15.97 | 20,728 | $171.11 M |
| 03/03/2025 | $16.22 | $16.10 (-0.74%) | $16.33 | $16.01 | 29,300 | $171.32 M |
| 02/28/2025 | $16.29 | $16.10 (-1.17%) | $16.29 | $16.08 | 15,133 | $171.32 M |
| 02/27/2025 | $16.11 | $16.08 (-0.19%) | $16.41 | $16.03 | 31,100 | $171.11 M |
| 02/26/2025 | $16.25 | $16.14 (-0.68%) | $16.30 | $16.07 | 56,700 | $171.75 M |
| 02/25/2025 | $16.52 | $16.22 (-1.82%) | $16.71 | $16.11 | 47,500 | $172.60 M |
| 02/24/2025 | $17.02 | $16.52 (-2.94%) | $17.32 | $16.41 | 52,500 | $175.79 M |
| 02/21/2025 | $17.58 | $16.90 (-3.87%) | $17.58 | $16.90 | 33,809 | $179.84 M |
| 02/20/2025 | $17.20 | $17.63 (2.5%) | $17.77 | $17.17 | 34,819 | $187.61 M |
| 02/19/2025 | $17.27 | $17.34 (0.41%) | $17.45 | $17.09 | 32,600 | $184.52 M |
| 02/18/2025 | $17.34 | $17.23 (-0.63%) | $17.46 | $17.06 | 30,333 | $183.35 M |
| 02/14/2025 | $17.21 | $17.36 (0.87%) | $17.57 | $17.03 | 69,800 | $184.73 M |
| 02/13/2025 | $17.14 | $17.22 (0.47%) | $17.26 | $17.06 | 32,014 | $183.24 M |
| 02/12/2025 | $17.13 | $17.15 (0.12%) | $17.19 | $16.99 | 18,622 | $182.50 M |
| 02/11/2025 | $17.17 | $17.18 (0.06%) | $17.19 | $16.95 | 15,300 | $182.82 M |
| 02/10/2025 | $16.90 | $17.06 (0.95%) | $17.16 | $16.88 | 25,500 | $181.54 M |
| 02/07/2025 | $17.00 | $16.90 (-0.59%) | $17.00 | $16.83 | 15,900 | $179.84 M |
| 02/06/2025 | $16.85 | $16.98 (0.77%) | $17.02 | $16.85 | 21,300 | $180.69 M |
| 02/05/2025 | $16.87 | $16.92 (0.3%) | $17.06 | $16.80 | 24,002 | $180.05 M |
| 02/04/2025 | $16.85 | $16.88 (0.18%) | $16.98 | $16.68 | 21,000 | $179.63 M |
| 02/03/2025 | $16.00 | $16.85 (5.31%) | $17.20 | $16.00 | 172,300 | $179.31 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.
