5 DAY PERFORMANCE
-2.23%
1 MONTH PERFORMANCE
+1.31%
3 MONTH PERFORMANCE
-0.43%
6 MONTH PERFORMANCE
-6.31%
YEAR-TO-DATE PERFORMANCE
+1.89%
1 YEAR PERFORMANCE
-16.55%
Barings Participation Investors Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $16.79 | $16.93 (0.83%) | $16.95 | $16.79 | 8.37 K | $182.71 M |
| 10/29/2026 | $16.50 | $16.79 (1.76%) | $17.09 | $16.45 | 8.22 K | $181.20 M |
| 10/28/2026 | $16.60 | $16.56 (-0.24%) | $17.22 | $16.45 | 17.40 K | $178.72 M |
| 10/27/2026 | $16.59 | $16.61 (0.12%) | $16.80 | $16.59 | 10.82 K | $179.26 M |
| 10/26/2026 | $16.65 | $16.77 (0.72%) | $16.79 | $16.52 | 16.40 K | $180.99 M |
| 10/23/2026 | $16.42 | $16.42 (0%) | $16.79 | $16.42 | 8.23 K | $177.21 M |
| 10/22/2026 | $16.42 | $16.63 (1.28%) | $16.68 | $16.42 | 1.43 K | $179.48 M |
| 10/21/2026 | $16.47 | $16.65 (1.09%) | $16.80 | $16.46 | 7.51 K | $179.69 M |
| 10/20/2026 | $16.61 | $16.80 (1.14%) | $16.80 | $16.54 | 3.00 K | $181.31 M |
| 10/19/2026 | $16.75 | $16.63 (-0.72%) | $16.80 | $16.53 | 13.30 K | $179.48 M |
| 10/16/2026 | $16.75 | $16.75 (0%) | $16.86 | $16.75 | 12.40 K | $180.77 M |
| 10/15/2026 | $16.67 | $16.79 (0.72%) | $17.10 | $16.61 | 5.90 K | $181.20 M |
| 10/14/2026 | $16.86 | $16.64 (-1.3%) | $17.07 | $16.47 | 15.40 K | $179.58 M |
| 10/13/2026 | $17.18 | $17.08 (-0.58%) | $17.18 | $17.00 | 13.53 K | $184.33 M |
| 10/12/2026 | $16.86 | $16.98 (0.71%) | $17.22 | $16.86 | 4.82 K | $183.25 M |
| 10/09/2026 | $16.61 | $16.94 (1.99%) | $17.09 | $16.42 | 12.90 K | $182.82 M |
| 10/08/2026 | $16.15 | $16.41 (1.61%) | $16.64 | $16.15 | 11.54 K | $177.10 M |
| 10/07/2026 | $16.24 | $16.11 (-0.8%) | $16.43 | $15.75 | 8.51 K | $173.86 M |
| 10/06/2026 | $16.10 | $16.35 (1.55%) | $16.50 | $16.07 | 9.00 K | $176.45 M |
| 10/05/2026 | $15.92 | $16.25 (2.07%) | $16.50 | $15.90 | 11.77 K | $175.37 M |
| 10/02/2026 | $15.50 | $15.98 (3.1%) | $15.98 | $15.50 | 11.60 K | $172.46 M |
| 10/01/2026 | $15.50 | $15.51 (0.06%) | $15.80 | $15.34 | 30.94 K | $167.39 M |
| 09/30/2026 | $15.52 | $15.40 (-0.77%) | $15.64 | $15.32 | 19.60 K | $166.20 M |
| 09/29/2026 | $15.33 | $15.53 (1.3%) | $15.65 | $15.33 | 22.44 K | $167.60 M |
| 09/28/2026 | $16.36 | $15.42 (-5.75%) | $16.36 | $15.26 | 22.91 K | $166.42 M |
| 09/25/2026 | $16.80 | $16.37 (-2.56%) | $16.80 | $16.03 | 9.90 K | $176.67 M |
| 09/24/2026 | $16.41 | $16.42 (0.06%) | $16.54 | $16.13 | 6.00 K | $177.21 M |
| 09/23/2026 | $16.49 | $16.42 (-0.42%) | $17.00 | $16.42 | 16.90 K | $177.21 M |
| 09/22/2026 | $16.63 | $16.51 (-0.72%) | $16.83 | $16.51 | 12.19 K | $178.18 M |
| 09/21/2026 | $17.05 | $16.63 (-2.46%) | $17.18 | $16.62 | 20.76 K | $179.48 M |
| 09/18/2026 | $17.08 | $17.04 (-0.23%) | $17.19 | $16.89 | 12.30 K | $183.90 M |
| 09/17/2026 | $17.18 | $17.08 (-0.58%) | $17.18 | $16.83 | 20.92 K | $184.33 M |
| 09/16/2026 | $17.10 | $17.11 (0.06%) | $17.14 | $17.03 | 5.53 K | $184.66 M |
| 09/15/2026 | $17.06 | $17.10 (0.23%) | $17.15 | $16.60 | 12.92 K | $184.55 M |
| 09/14/2026 | $17.13 | $17.19 (0.35%) | $17.19 | $17.05 | 6.94 K | $185.52 M |
| 09/11/2026 | $16.94 | $17.20 (1.53%) | $17.24 | $16.75 | 32.80 K | $185.63 M |
| 09/10/2026 | $17.00 | $16.53 (-2.76%) | $17.00 | $16.00 | 70.20 K | $178.40 M |
| 09/09/2026 | $16.88 | $16.95 (0.41%) | $17.01 | $16.88 | 4.90 K | $182.93 M |
| 09/08/2026 | $16.98 | $16.93 (-0.29%) | $17.11 | $16.90 | 17.50 K | $182.71 M |
| 09/04/2026 | $16.90 | $17.02 (0.71%) | $17.12 | $16.90 | 12.00 K | $183.68 M |
| 09/03/2026 | $16.95 | $17.06 (0.65%) | $17.08 | $16.91 | 14.25 K | $184.12 M |
| 09/02/2026 | $16.98 | $17.00 (0.12%) | $17.15 | $16.98 | 17.15 K | $182.46 M |
| 09/01/2026 | $17.00 | $16.96 (-0.24%) | $17.10 | $16.85 | 18.95 K | $182.03 M |
| 08/31/2026 | $16.50 | $17.01 (3.09%) | $17.13 | $16.50 | 43.51 K | $182.57 M |
| 08/28/2026 | $15.88 | $16.32 (2.77%) | $16.61 | $15.81 | 52.24 K | $175.16 M |
| 08/27/2026 | $15.88 | $16.17 (1.83%) | $16.17 | $15.72 | 36.60 K | $173.55 M |
| 08/26/2026 | $15.71 | $15.72 (0.06%) | $15.97 | $15.61 | 21.90 K | $168.72 M |
| 08/25/2026 | $15.95 | $15.70 (-1.57%) | $15.96 | $15.54 | 31.40 K | $168.51 M |
| 08/24/2026 | $16.22 | $15.95 (-1.66%) | $16.53 | $15.81 | 18.10 K | $171.19 M |
| 08/21/2026 | $16.55 | $16.31 (-1.45%) | $16.78 | $15.75 | 16.60 K | $175.06 M |
| 08/20/2026 | $16.50 | $16.26 (-1.45%) | $17.00 | $16.26 | 30.60 K | $174.52 M |
| 08/19/2026 | $16.64 | $16.40 (-1.44%) | $16.83 | $16.26 | 17.90 K | $176.02 M |
| 08/18/2026 | $16.99 | $16.64 (-2.06%) | $17.00 | $16.64 | 18.13 K | $178.60 M |
| 08/17/2026 | $16.29 | $16.75 (2.82%) | $16.94 | $16.29 | 50.20 K | $179.78 M |
| 08/14/2026 | $16.16 | $16.28 (0.74%) | $16.34 | $16.16 | 14.90 K | $174.73 M |
| 08/13/2026 | $16.25 | $16.16 (-0.55%) | $16.34 | $16.15 | 26.20 K | $173.45 M |
| 08/12/2026 | $16.24 | $16.25 (0.06%) | $16.34 | $16.13 | 22.33 K | $174.41 M |
| 08/11/2026 | $16.30 | $16.30 (0%) | $16.35 | $16.27 | 2.20 K | $174.95 M |
| 08/10/2026 | $16.32 | $16.36 (0.25%) | $16.42 | $16.32 | 11.80 K | $175.59 M |
| 08/07/2026 | $16.35 | $16.37 (0.12%) | $16.50 | $16.30 | 30.30 K | $175.70 M |
| 08/06/2026 | $16.30 | $16.42 (0.74%) | $16.45 | $16.25 | 16.81 K | $176.24 M |
| 08/05/2026 | $16.35 | $16.41 (0.37%) | $16.45 | $16.20 | 24.60 K | $176.13 M |
| 08/04/2026 | $16.50 | $16.13 (-2.24%) | $16.50 | $15.93 | 175.70 K | $173.12 M |
| 08/03/2026 | $16.20 | $16.23 (0.19%) | $16.35 | $16.14 | 14.10 K | $174.20 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.
