-
5 DAY PERFORMANCE
+1.08% -
1 MONTH PERFORMANCE
+4.93% -
3 MONTH PERFORMANCE
+1.82% -
6 MONTH PERFORMANCE
+4.34% -
YEAR-TO-DATE PERFORMANCE
+7.82% -
1 YEAR PERFORMANCE
+25.24%
Barings Participation Investors Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $16.89 | $16.82 (-0.41%) | $16.96 | $16.82 | 3,662 | $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 |
| 08/21/2024 | $15.78 | $15.99 (1.33%) | $16.00 | $15.78 | 21,600 | $169.85 M |
| 08/20/2024 | $15.72 | $15.94 (1.4%) | $16.12 | $15.72 | 35,811 | $169.32 M |
| 08/19/2024 | $15.92 | $15.81 (-0.69%) | $16.10 | $15.70 | 38,800 | $167.94 M |
| 08/16/2024 | $15.67 | $15.66 (-0.06%) | $16.10 | $15.66 | 27,700 | $166.35 M |
| 08/15/2024 | $15.59 | $15.66 (0.45%) | $15.79 | $15.30 | 22,900 | $166.35 M |
| 08/14/2024 | $15.46 | $15.57 (0.71%) | $15.58 | $15.46 | 14,415 | $165.39 M |
| 08/13/2024 | $15.15 | $15.41 (1.72%) | $15.46 | $15.15 | 13,937 | $163.69 M |
| 08/12/2024 | $15.32 | $15.20 (-0.78%) | $15.37 | $15.16 | 25,500 | $161.46 M |
| 08/09/2024 | $15.61 | $15.38 (-1.47%) | $16.06 | $15.29 | 14,439 | $163.37 M |
| 08/08/2024 | $16.07 | $15.63 (-2.74%) | $16.07 | $15.50 | 18,100 | $166.03 M |
| 08/07/2024 | $15.91 | $15.77 (-0.88%) | $16.21 | $15.73 | 11,412 | $167.52 M |
| 08/06/2024 | $16.14 | $16.07 (-0.43%) | $16.14 | $15.80 | 15,400 | $170.70 M |
| 08/05/2024 | $15.50 | $15.97 (3.03%) | $16.48 | $15.20 | 55,500 | $169.64 M |
| 08/02/2024 | $16.20 | $15.57 (-3.89%) | $16.40 | $15.51 | 13,805 | $165.39 M |
| 08/01/2024 | $16.23 | $16.26 (0.18%) | $16.39 | $16.20 | 10,548 | $172.72 M |
| 07/31/2024 | $16.19 | $16.20 (0.06%) | $16.42 | $16.15 | 17,828 | $172.08 M |
| 07/30/2024 | $16.21 | $16.20 (-0.06%) | $16.25 | $16.15 | 7,341 | $172.08 M |
| 07/29/2024 | $16.32 | $16.24 (-0.49%) | $16.35 | $16.13 | 19,623 | $172.51 M |
| 07/26/2024 | $16.30 | $16.26 (-0.25%) | $16.30 | $16.22 | 6,449 | $172.72 M |
| 07/25/2024 | $16.40 | $16.33 (-0.43%) | $16.72 | $16.33 | 11,416 | $173.46 M |
| 07/24/2024 | $16.50 | $16.40 (-0.61%) | $16.50 | $16.32 | 4,803 | $174.21 M |
| 07/23/2024 | $16.55 | $16.45 (-0.6%) | $16.58 | $16.30 | 8,948 | $174.74 M |
| 07/22/2024 | $16.52 | $16.33 (-1.15%) | $16.60 | $16.20 | 16,700 | $173.46 M |
| 07/19/2024 | $16.22 | $16.38 (0.99%) | $16.50 | $16.16 | 6,400 | $174.00 M |
| 07/18/2024 | $16.41 | $16.30 (-0.67%) | $16.55 | $16.20 | 12,348 | $173.15 M |
| 07/17/2024 | $16.35 | $16.42 (0.43%) | $16.83 | $16.34 | 5,942 | $174.42 M |
| 07/16/2024 | $16.52 | $16.43 (-0.54%) | $16.64 | $16.43 | 6,600 | $174.53 M |
| 07/15/2024 | $16.92 | $16.59 (-1.95%) | $16.92 | $16.50 | 10,025 | $176.23 M |
| 07/12/2024 | $16.59 | $16.80 (1.27%) | $16.82 | $16.59 | 6,200 | $178.46 M |
| 07/11/2024 | $16.84 | $16.69 (-0.89%) | $16.95 | $16.69 | 9,900 | $177.29 M |
| 07/10/2024 | $16.50 | $16.95 (2.73%) | $16.97 | $16.50 | 30,700 | $180.05 M |
| 07/09/2024 | $16.42 | $16.53 (0.67%) | $16.56 | $16.42 | 9,100 | $175.59 M |
| 07/08/2024 | $16.34 | $16.50 (0.98%) | $16.72 | $16.34 | 11,445 | $175.27 M |
| 07/05/2024 | $16.40 | $16.49 (0.55%) | $16.72 | $16.35 | 19,900 | $175.16 M |
| 07/03/2024 | $16.22 | $16.35 (0.8%) | $16.40 | $16.22 | 3,300 | $173.68 M |
| 07/02/2024 | $16.44 | $16.35 (-0.55%) | $16.55 | $16.18 | 6,800 | $173.68 M |
| 07/01/2024 | $16.54 | $16.55 (0.06%) | $16.77 | $16.44 | 13,510 | $175.80 M |