5 DAY PERFORMANCE
+10.58%
1 MONTH PERFORMANCE
-1.05%
3 MONTH PERFORMANCE
-0.64%
6 MONTH PERFORMANCE
+3.09%
YEAR-TO-DATE PERFORMANCE
-0.29%
1 YEAR PERFORMANCE
+5.97%
Barings Participation Investors Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $15.65 | $15.55 (-0.64%) | $15.82 | $15.45 | 16,641 | $166.75 M |
| 03/12/2025 | $15.35 | $15.64 (1.89%) | $15.65 | $15.20 | 52,566 | $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 |
| 01/31/2025 | $16.40 | $16.19 (-1.28%) | $16.44 | $16.17 | 13,600 | $172.28 M |
| 01/30/2025 | $16.27 | $16.22 (-0.31%) | $16.40 | $16.16 | 9,629 | $172.60 M |
| 01/29/2025 | $16.16 | $16.15 (-0.06%) | $16.28 | $16.05 | 27,102 | $171.86 M |
| 01/28/2025 | $16.15 | $16.16 (0.06%) | $16.16 | $15.94 | 32,012 | $171.96 M |
| 01/27/2025 | $16.11 | $15.97 (-0.87%) | $16.18 | $15.97 | 26,900 | $169.94 M |
| 01/24/2025 | $16.14 | $16.25 (0.68%) | $16.34 | $16.07 | 32,800 | $172.92 M |
| 01/23/2025 | $16.22 | $16.18 (-0.25%) | $16.23 | $16.05 | 33,300 | $172.18 M |
| 01/22/2025 | $16.54 | $16.19 (-2.12%) | $16.54 | $15.89 | 96,200 | $172.28 M |
| 01/21/2025 | $16.87 | $16.52 (-2.07%) | $17.20 | $16.39 | 110,800 | $175.79 M |
| 01/17/2025 | $17.22 | $17.50 (1.63%) | $17.56 | $17.03 | 50,810 | $186.22 M |
| 01/16/2025 | $16.68 | $17.10 (2.52%) | $17.10 | $16.49 | 35,400 | $181.97 M |
| 01/15/2025 | $16.30 | $16.42 (0.74%) | $16.57 | $16.30 | 38,200 | $174.73 M |
| 01/14/2025 | $16.50 | $16.35 (-0.91%) | $16.65 | $16.32 | 34,200 | $173.99 M |
| 01/13/2025 | $16.75 | $16.66 (-0.54%) | $16.97 | $16.56 | 28,600 | $177.28 M |
| 01/10/2025 | $16.98 | $16.61 (-2.18%) | $16.98 | $16.51 | 28,500 | $176.75 M |
| 01/08/2025 | $17.02 | $16.79 (-1.35%) | $17.10 | $16.66 | 31,624 | $178.67 M |
| 01/07/2025 | $17.06 | $17.02 (-0.23%) | $17.10 | $16.91 | 19,146 | $181.11 M |
| 01/06/2025 | $17.31 | $17.04 (-1.56%) | $17.31 | $16.90 | 19,048 | $181.33 M |
| 01/03/2025 | $16.95 | $17.03 (0.47%) | $17.32 | $16.90 | 22,243 | $181.22 M |
| 01/02/2025 | $16.99 | $17.11 (0.71%) | $17.38 | $16.99 | 34,631 | $182.07 M |
| 12/31/2024 | $17.01 | $17.09 (0.47%) | $17.16 | $16.90 | 23,555 | $181.86 M |
| 12/30/2024 | $17.34 | $16.98 (-2.08%) | $17.34 | $16.82 | 77,500 | $180.69 M |
| 12/27/2024 | $17.05 | $17.36 (1.82%) | $17.36 | $17.04 | 73,100 | $184.73 M |
| 12/26/2024 | $17.18 | $17.17 (-0.06%) | $17.20 | $17.09 | 18,500 | $182.71 M |
| 12/24/2024 | $17.17 | $17.29 (0.7%) | $17.47 | $17.12 | 38,800 | $183.99 M |
| 12/23/2024 | $17.13 | $17.37 (1.4%) | $17.40 | $16.90 | 103,600 | $184.84 M |
| 12/20/2024 | $17.04 | $17.21 (1%) | $17.99 | $17.00 | 90,447 | $183.14 M |
| 12/19/2024 | $17.13 | $17.07 (-0.35%) | $17.22 | $17.05 | 39,425 | $181.65 M |
| 12/18/2024 | $17.12 | $17.13 (0.06%) | $17.21 | $17.06 | 12,600 | $182.29 M |
| 12/17/2024 | $17.10 | $17.12 (0.12%) | $17.14 | $17.05 | 24,111 | $182.18 M |
| 12/16/2024 | $17.08 | $17.14 (0.35%) | $17.14 | $17.06 | 20,825 | $182.39 M |
| 12/13/2024 | $17.12 | $17.15 (0.18%) | $17.22 | $17.07 | 20,800 | $182.50 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.
