5 DAY PERFORMANCE
+13.41%
1 MONTH PERFORMANCE
+13.27%
3 MONTH PERFORMANCE
+6.10%
6 MONTH PERFORMANCE
-2.64%
YEAR-TO-DATE PERFORMANCE
+16.05%
1 YEAR PERFORMANCE
-2.74%
Barings Participation Investors Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $17.45 | $17.35 (-0.57%) | $17.45 | $16.89 | 8.40 K | $186.22 M |
| 06/17/2026 | $17.41 | $17.26 (-0.86%) | $17.51 | $17.11 | 9.64 K | $185.25 M |
| 06/16/2026 | $17.38 | $17.40 (0.12%) | $17.55 | $17.38 | 11.70 K | $186.75 M |
| 06/15/2026 | $17.38 | $17.37 (-0.06%) | $17.61 | $17.32 | 13.93 K | $186.43 M |
| 06/12/2026 | $17.14 | $17.37 (1.34%) | $17.50 | $16.82 | 33.01 K | $186.43 M |
| 06/11/2026 | $16.63 | $16.94 (1.86%) | $17.00 | $16.03 | 28.54 K | $181.82 M |
| 06/10/2026 | $16.25 | $16.26 (0.06%) | $16.33 | $16.02 | 18.30 K | $174.52 M |
| 06/09/2026 | $16.47 | $16.37 (-0.61%) | $16.49 | $16.27 | 10.83 K | $175.70 M |
| 06/08/2026 | $16.50 | $16.49 (-0.06%) | $16.70 | $16.25 | 8.35 K | $176.99 M |
| 06/05/2026 | $16.70 | $16.60 (-0.6%) | $16.70 | $16.57 | 7.40 K | $178.17 M |
| 06/04/2026 | $16.60 | $16.70 (0.6%) | $16.90 | $16.60 | 8.91 K | $179.24 M |
| 06/03/2026 | $17.03 | $16.68 (-2.06%) | $17.03 | $16.51 | 7.71 K | $179.03 M |
| 06/02/2026 | $17.14 | $16.94 (-1.17%) | $17.15 | $16.86 | 8.03 K | $181.82 M |
| 06/01/2026 | $16.88 | $17.08 (1.18%) | $17.17 | $16.88 | 7.10 K | $183.32 M |
| 05/29/2026 | $17.34 | $17.07 (-1.56%) | $17.53 | $16.99 | 31.00 K | $183.21 M |
| 05/28/2026 | $17.14 | $17.48 (1.98%) | $17.48 | $17.01 | 11.10 K | $187.61 M |
| 05/27/2026 | $17.11 | $17.19 (0.47%) | $17.19 | $16.98 | 7.25 K | $184.50 M |
| 05/26/2026 | $17.00 | $16.94 (-0.35%) | $17.09 | $16.88 | 18.50 K | $181.82 M |
| 05/22/2026 | $17.00 | $16.94 (-0.35%) | $17.00 | $16.69 | 8.50 K | $181.82 M |
| 05/21/2026 | $16.82 | $16.78 (-0.24%) | $16.92 | $16.65 | 9.80 K | $180.10 M |
| 05/20/2026 | $16.55 | $16.65 (0.6%) | $16.70 | $16.53 | 18.95 K | $178.70 M |
| 05/19/2026 | $16.66 | $16.66 (0%) | $16.93 | $16.51 | 9.60 K | $178.81 M |
| 05/18/2026 | $16.63 | $16.64 (0.06%) | $16.91 | $16.51 | 24.95 K | $178.60 M |
| 05/15/2026 | $17.00 | $16.76 (-1.41%) | $17.00 | $16.65 | 16.63 K | $179.89 M |
| 05/14/2026 | $16.91 | $16.99 (0.47%) | $17.25 | $16.89 | 10.40 K | $182.35 M |
| 05/13/2026 | $16.81 | $16.89 (0.48%) | $16.95 | $16.61 | 10.20 K | $181.28 M |
| 05/12/2026 | $16.53 | $16.93 (2.42%) | $17.20 | $16.53 | 7.12 K | $181.71 M |
| 05/11/2026 | $17.17 | $16.68 (-2.85%) | $17.39 | $16.58 | 22.91 K | $179.03 M |
| 05/08/2026 | $17.38 | $17.27 (-0.63%) | $17.43 | $17.23 | 9.13 K | $185.36 M |
| 05/07/2026 | $17.53 | $17.38 (-0.86%) | $17.53 | $17.24 | 11.20 K | $186.54 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.
