5 DAY PERFORMANCE
+7.77%
1 MONTH PERFORMANCE
+13.06%
3 MONTH PERFORMANCE
+6.28%
6 MONTH PERFORMANCE
+0.66%
YEAR-TO-DATE PERFORMANCE
+16.05%
1 YEAR PERFORMANCE
-8.26%
Barings Participation Investors Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $17.05 | $17.08 (0.15%) | $17.18 | $16.95 | 11.13 K | $183.14 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 |
| 07/31/2026 | $16.09 | $16.26 (1.06%) | $16.29 | $16.09 | 9.92 K | $174.52 M |
| 07/30/2026 | $16.39 | $16.18 (-1.28%) | $16.39 | $16.03 | 9.60 K | $173.66 M |
| 07/29/2026 | $16.24 | $16.25 (0.06%) | $16.45 | $16.03 | 17.52 K | $174.41 M |
| 07/28/2026 | $15.86 | $16.02 (1.01%) | $16.20 | $15.75 | 44.13 K | $171.94 M |
| 07/27/2026 | $15.64 | $15.86 (1.41%) | $16.00 | $15.64 | 14.60 K | $170.23 M |
| 07/24/2026 | $15.67 | $15.55 (-0.77%) | $15.99 | $15.50 | 32.70 K | $166.90 M |
| 07/23/2026 | $15.17 | $15.67 (3.3%) | $15.69 | $15.17 | 14.56 K | $168.19 M |
| 07/22/2026 | $15.40 | $15.36 (-0.26%) | $15.60 | $15.05 | 21.94 K | $164.86 M |
| 07/21/2026 | $15.76 | $15.58 (-1.14%) | $15.90 | $15.57 | 17.30 K | $167.22 M |
| 07/20/2026 | $15.89 | $15.83 (-0.38%) | $16.09 | $15.75 | 8.02 K | $169.90 M |
| 07/17/2026 | $15.85 | $15.89 (0.25%) | $15.91 | $15.69 | 4.60 K | $170.55 M |
| 07/16/2026 | $15.98 | $15.79 (-1.19%) | $15.99 | $15.79 | 8.73 K | $169.47 M |
| 07/15/2026 | $16.10 | $15.98 (-0.75%) | $16.10 | $15.97 | 9.70 K | $171.51 M |
| 07/14/2026 | $16.12 | $16.00 (-0.74%) | $16.17 | $15.79 | 14.30 K | $171.73 M |
| 07/13/2026 | $15.99 | $15.82 (-1.06%) | $15.99 | $15.78 | 25.81 K | $169.80 M |
| 07/10/2026 | $16.09 | $15.95 (-0.87%) | $16.30 | $15.90 | 12.51 K | $171.19 M |
| 07/09/2026 | $16.25 | $16.24 (-0.06%) | $16.25 | $16.00 | 12.61 K | $174.30 M |
| 07/08/2026 | $16.52 | $16.03 (-2.97%) | $16.52 | $16.00 | 11.50 K | $172.05 M |
| 07/07/2026 | $16.40 | $16.28 (-0.73%) | $16.47 | $16.19 | 19.21 K | $174.73 M |
| 07/06/2026 | $16.36 | $16.49 (0.79%) | $16.87 | $16.16 | 9.34 K | $176.99 M |
| 07/02/2026 | $16.40 | $16.33 (-0.43%) | $16.63 | $16.26 | 8.20 K | $175.27 M |
| 07/01/2026 | $16.87 | $16.38 (-2.9%) | $16.87 | $16.16 | 29.62 K | $175.81 M |
| 06/30/2026 | $16.94 | $16.84 (-0.59%) | $16.95 | $16.59 | 8.12 K | $180.74 M |
| 06/29/2026 | $16.59 | $17.00 (2.47%) | $17.00 | $16.59 | 15.20 K | $182.46 M |
| 06/26/2026 | $16.60 | $16.71 (0.66%) | $17.45 | $16.51 | 14.50 K | $179.35 M |
| 06/25/2026 | $17.12 | $16.83 (-1.69%) | $17.12 | $16.70 | 10.52 K | $180.64 M |
| 06/24/2026 | $16.98 | $16.89 (-0.53%) | $17.19 | $16.88 | 15.84 K | $181.28 M |
| 06/23/2026 | $17.22 | $17.07 (-0.87%) | $17.61 | $17.07 | 6.53 K | $183.21 M |
| 06/22/2026 | $17.28 | $17.22 (-0.35%) | $17.40 | $16.76 | 15.20 K | $184.82 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.
