5 DAY PERFORMANCE
+8.17%
1 MONTH PERFORMANCE
-6.60%
3 MONTH PERFORMANCE
-6.70%
6 MONTH PERFORMANCE
-4.39%
YEAR-TO-DATE PERFORMANCE
+16.61%
1 YEAR PERFORMANCE
+11.56%
Barings Participation Investors Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $18.05 | $18.54 (2.71%) | $18.71 | $18.05 | 22.76 K | $198.79 M |
| 01/08/2026 | $17.25 | $18.06 (4.7%) | $18.35 | $17.08 | 50.50 K | $193.64 M |
| 01/07/2026 | $17.25 | $17.19 (-0.35%) | $17.34 | $17.14 | 22.70 K | $184.32 M |
| 01/06/2026 | $17.19 | $17.35 (0.93%) | $17.42 | $17.10 | 31.01 K | $186.03 M |
| 01/05/2026 | $16.79 | $17.13 (2.03%) | $17.19 | $16.73 | 33.60 K | $183.67 M |
| 01/02/2026 | $16.02 | $16.59 (3.56%) | $16.62 | $15.75 | 106.23 K | $177.88 M |
| 12/31/2025 | $15.81 | $15.89 (0.51%) | $16.28 | $15.65 | 243.50 K | $170.38 M |
| 12/30/2025 | $16.95 | $16.25 (-4.13%) | $16.95 | $16.02 | 64.90 K | $174.24 M |
| 12/29/2025 | $18.23 | $17.16 (-5.87%) | $18.48 | $17.02 | 80.60 K | $183.99 M |
| 12/26/2025 | $18.44 | $18.19 (-1.36%) | $18.60 | $17.71 | 46.74 K | $195.04 M |
| 12/24/2025 | $18.88 | $18.45 (-2.28%) | $18.88 | $18.38 | 29.40 K | $197.83 M |
| 12/23/2025 | $18.65 | $19.08 (2.31%) | $19.08 | $18.60 | 12.40 K | $204.58 M |
| 12/22/2025 | $18.43 | $18.61 (0.98%) | $18.78 | $18.43 | 8.60 K | $199.54 M |
| 12/19/2025 | $18.40 | $18.59 (1.03%) | $18.78 | $18.40 | 10.54 K | $199.33 M |
| 12/18/2025 | $18.40 | $18.51 (0.6%) | $18.80 | $18.40 | 22.54 K | $198.47 M |
| 12/17/2025 | $19.53 | $18.27 (-6.45%) | $19.74 | $18.00 | 28.83 K | $195.90 M |
| 12/16/2025 | $19.59 | $19.55 (-0.2%) | $19.74 | $19.38 | 5.40 K | $209.62 M |
| 12/15/2025 | $19.52 | $19.57 (0.26%) | $19.60 | $19.35 | 9.44 K | $209.84 M |
| 12/12/2025 | $19.59 | $19.74 (0.77%) | $19.83 | $19.51 | 7.91 K | $211.66 M |
| 12/11/2025 | $19.42 | $19.84 (2.16%) | $19.95 | $19.42 | 9.91 K | $212.73 M |
| 12/10/2025 | $19.60 | $19.84 (1.22%) | $19.95 | $19.41 | 7.91 K | $212.73 M |
| 12/09/2025 | $19.63 | $19.65 (0.1%) | $19.65 | $19.30 | 9.23 K | $210.69 M |
| 12/08/2025 | $19.63 | $19.53 (-0.51%) | $19.65 | $19.50 | 13.30 K | $209.41 M |
| 12/05/2025 | $19.64 | $19.53 (-0.56%) | $19.64 | $19.51 | 8.74 K | $209.41 M |
| 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 |
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.
