5 DAY PERFORMANCE
+6.71%
1 MONTH PERFORMANCE
+6.22%
3 MONTH PERFORMANCE
-2.64%
6 MONTH PERFORMANCE
-5.19%
YEAR-TO-DATE PERFORMANCE
+16.05%
1 YEAR PERFORMANCE
+7.21%
Barings Participation Investors Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.20 | $17.39 (1.1%) | $17.60 | $17.10 | 13.05 K | $184.28 M |
| 05/05/2026 | $17.16 | $17.24 (0.47%) | $17.38 | $17.16 | 7.21 K | $185.04 M |
| 05/04/2026 | $17.15 | $17.19 (0.23%) | $17.60 | $17.15 | 15.90 K | $184.50 M |
| 05/01/2026 | $17.80 | $17.28 (-2.92%) | $17.92 | $17.28 | 36.22 K | $185.47 M |
| 04/30/2026 | $17.71 | $17.74 (0.17%) | $17.86 | $17.60 | 6.30 K | $190.40 M |
| 04/29/2026 | $17.93 | $17.69 (-1.34%) | $17.93 | $17.60 | 11.50 K | $189.87 M |
| 04/28/2026 | $17.72 | $17.69 (-0.17%) | $17.87 | $17.60 | 10.60 K | $189.87 M |
| 04/27/2026 | $17.99 | $17.90 (-0.5%) | $17.99 | $17.78 | 12.34 K | $192.12 M |
| 04/24/2026 | $18.14 | $17.99 (-0.83%) | $18.14 | $17.82 | 13.72 K | $193.09 M |
| 04/23/2026 | $17.86 | $17.82 (-0.22%) | $18.00 | $17.70 | 11.40 K | $191.26 M |
| 04/22/2026 | $17.79 | $17.86 (0.39%) | $18.15 | $17.58 | 30.54 K | $191.69 M |
| 04/21/2026 | $18.21 | $17.77 (-2.42%) | $18.21 | $17.76 | 6.00 K | $190.73 M |
| 04/20/2026 | $18.16 | $17.96 (-1.1%) | $18.20 | $17.79 | 17.10 K | $192.76 M |
| 04/17/2026 | $17.80 | $17.91 (0.62%) | $18.10 | $17.70 | 20.20 K | $192.23 M |
| 04/16/2026 | $17.81 | $17.65 (-0.9%) | $17.81 | $17.43 | 13.03 K | $189.44 M |
| 04/15/2026 | $17.86 | $17.74 (-0.67%) | $17.87 | $17.50 | 5.70 K | $190.40 M |
| 04/14/2026 | $17.45 | $17.83 (2.18%) | $17.86 | $17.38 | 23.53 K | $191.37 M |
| 04/13/2026 | $17.48 | $17.32 (-0.92%) | $17.57 | $17.25 | 13.03 K | $185.90 M |
| 04/10/2026 | $17.21 | $17.48 (1.57%) | $17.48 | $17.06 | 4.33 K | $187.61 M |
| 04/09/2026 | $17.70 | $17.15 (-3.11%) | $17.70 | $16.96 | 14.83 K | $184.07 M |
| 04/08/2026 | $17.50 | $17.62 (0.69%) | $17.75 | $17.50 | 13.71 K | $189.12 M |
| 04/07/2026 | $17.71 | $17.33 (-2.15%) | $17.71 | $17.31 | 9.02 K | $186.00 M |
| 04/06/2026 | $17.30 | $17.36 (0.35%) | $17.68 | $17.25 | 12.62 K | $186.32 M |
| 04/02/2026 | $17.84 | $17.26 (-3.25%) | $17.84 | $17.18 | 13.00 K | $185.25 M |
| 04/01/2026 | $17.30 | $17.40 (0.58%) | $17.48 | $16.92 | 19.45 K | $186.75 M |
| 03/31/2026 | $16.84 | $17.14 (1.78%) | $17.35 | $16.20 | 38.40 K | $183.96 M |
| 03/30/2026 | $16.50 | $16.48 (-0.12%) | $16.96 | $16.43 | 14.44 K | $176.88 M |
| 03/27/2026 | $16.90 | $16.98 (0.47%) | $18.27 | $16.90 | 17.30 K | $182.25 M |
| 03/26/2026 | $18.26 | $17.20 (-5.81%) | $18.88 | $16.06 | 18.73 K | $184.61 M |
| 03/25/2026 | $18.30 | $18.52 (1.2%) | $18.82 | $18.00 | 13.82 K | $198.78 M |
| 03/24/2026 | $18.26 | $18.40 (0.77%) | $18.70 | $18.00 | 5.41 K | $197.49 M |
| 03/23/2026 | $18.41 | $18.47 (0.33%) | $18.55 | $18.21 | 9.90 K | $198.24 M |
| 03/20/2026 | $18.68 | $18.32 (-1.93%) | $18.88 | $18.32 | 6.24 K | $196.63 M |
| 03/19/2026 | $18.59 | $18.64 (0.27%) | $18.85 | $18.59 | 7.30 K | $200.06 M |
| 03/18/2026 | $18.87 | $18.84 (-0.16%) | $19.06 | $18.84 | 2.75 K | $202.21 M |
| 03/17/2026 | $18.76 | $19.04 (1.49%) | $19.10 | $18.76 | 8.10 K | $204.36 M |
| 03/16/2026 | $18.72 | $18.88 (0.85%) | $19.25 | $18.52 | 5.10 K | $202.64 M |
| 03/13/2026 | $18.96 | $18.72 (-1.27%) | $18.97 | $18.70 | 8.90 K | $200.92 M |
| 03/12/2026 | $19.05 | $18.73 (-1.68%) | $19.20 | $18.73 | 14.20 K | $201.03 M |
| 03/11/2026 | $19.11 | $19.20 (0.47%) | $19.30 | $18.95 | 13.72 K | $206.07 M |
| 03/10/2026 | $18.49 | $19.04 (2.97%) | $19.27 | $18.49 | 28.35 K | $204.36 M |
| 03/09/2026 | $18.90 | $18.48 (-2.22%) | $18.90 | $18.08 | 18.60 K | $198.35 M |
| 03/06/2026 | $18.93 | $18.89 (-0.21%) | $18.93 | $18.65 | 13.72 K | $202.75 M |
| 03/05/2026 | $19.09 | $18.85 (-1.26%) | $19.09 | $18.69 | 12.10 K | $202.32 M |
| 03/04/2026 | $18.89 | $18.70 (-1.01%) | $18.89 | $18.68 | 6.70 K | $200.71 M |
| 03/03/2026 | $18.72 | $18.97 (1.34%) | $19.02 | $18.72 | 6.84 K | $203.61 M |
| 03/02/2026 | $18.91 | $18.72 (-1%) | $19.11 | $18.72 | 14.32 K | $200.92 M |
| 02/27/2026 | $19.11 | $18.91 (-1.05%) | $19.11 | $18.81 | 17.90 K | $202.96 M |
| 02/26/2026 | $18.91 | $19.05 (0.74%) | $19.07 | $18.91 | 3.70 K | $204.46 M |
| 02/25/2026 | $18.97 | $18.91 (-0.32%) | $19.06 | $18.88 | 20.70 K | $202.96 M |
| 02/24/2026 | $19.27 | $18.97 (-1.56%) | $19.27 | $18.91 | 7.00 K | $203.61 M |
| 02/23/2026 | $19.17 | $19.16 (-0.05%) | $19.25 | $19.01 | 7.10 K | $205.44 M |
| 02/20/2026 | $19.01 | $19.14 (0.68%) | $19.30 | $18.94 | 12.41 K | $205.22 M |
| 02/19/2026 | $19.26 | $19.20 (-0.31%) | $19.30 | $18.99 | 12.44 K | $205.87 M |
| 02/18/2026 | $19.07 | $19.21 (0.73%) | $19.29 | $19.07 | 5.10 K | $205.98 M |
| 02/17/2026 | $19.22 | $19.28 (0.31%) | $19.28 | $18.96 | 8.40 K | $206.73 M |
| 02/13/2026 | $19.13 | $19.22 (0.47%) | $19.25 | $19.06 | 4.62 K | $206.08 M |
| 02/12/2026 | $19.05 | $19.12 (0.37%) | $19.17 | $18.92 | 4.54 K | $205.01 M |
| 02/11/2026 | $19.03 | $19.05 (0.11%) | $19.12 | $18.86 | 12.93 K | $204.26 M |
| 02/10/2026 | $18.71 | $18.99 (1.5%) | $19.00 | $18.71 | 11.23 K | $203.62 M |
| 02/09/2026 | $18.94 | $18.98 (0.21%) | $19.00 | $18.67 | 23.94 K | $203.51 M |
| 02/06/2026 | $18.82 | $18.94 (0.64%) | $18.99 | $18.75 | 14.40 K | $203.08 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.
