Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barings Bdc Inc (NY: BBDC )

9.840 +0.020 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 4.701 4.701 4.564 4.626 434,045 -0.10(-2.17%)
Apr 29, 2020 4.667 4.831 4.660 4.729 310,703 +0.16(+3.44%)
Apr 28, 2020 4.681 4.804 4.564 4.571 271,375 -0.05(-1.18%)
Apr 27, 2020 4.551 4.667 4.517 4.626 419,322 +0.07(+1.50%)
Apr 24, 2020 4.366 4.585 4.366 4.558 394,845 +0.24(+5.55%)
Apr 23, 2020 4.298 4.380 4.174 4.318 284,825 +0.06(+1.45%)
Apr 22, 2020 4.386 4.386 4.229 4.256 371,792 -0.05(-1.27%)
Apr 21, 2020 4.428 4.475 4.202 4.311 296,293 -0.14(-3.23%)
Apr 20, 2020 4.510 4.647 4.441 4.455 325,604 -0.16(-3.41%)
Apr 17, 2020 4.681 4.756 4.469 4.612 269,026 +0.05(+1.20%)
Apr 16, 2020 4.742 4.742 4.414 4.558 475,612 -0.18(-3.90%)
Apr 15, 2020 4.763 4.811 4.612 4.742 268,265 -0.13(-2.67%)
Apr 14, 2020 4.982 5.084 4.852 4.872 463,319 -0.08(-1.52%)
Apr 13, 2020 4.948 4.978 4.619 4.948 333,362 +0.03(+0.70%)
Apr 09, 2020 5.071 5.358 4.879 4.913 667,233 -0.04(-0.83%)
Apr 08, 2020 4.653 5.091 4.653 4.954 492,497 +0.34(+7.26%)
Apr 07, 2020 4.544 4.729 4.407 4.619 776,084 +0.07(+1.50%)
Apr 06, 2020 4.544 4.681 4.325 4.551 818,224 +0.10(+2.31%)
Apr 03, 2020 4.845 4.845 4.400 4.448 714,726 -0.21(-4.41%)
Apr 02, 2020 4.961 5.091 4.599 4.653 510,408 -0.42(-8.36%)
Apr 01, 2020 4.790 5.180 4.777 5.078 367,925 -0.04(-0.80%)
Mar 31, 2020 5.187 5.399 5.098 5.119 446,434 -0.07(-1.32%)
Mar 30, 2020 5.153 5.280 4.961 5.187 482,395 +0.06(+1.20%)
Mar 27, 2020 5.037 5.495 4.715 5.126 843,613 +0.03(+0.54%)
Mar 26, 2020 4.537 5.379 4.537 5.098 705,008 +0.58(+12.88%)
Mar 25, 2020 4.298 5.071 4.298 4.516 548,003 +0.26(+6.11%)
Mar 24, 2020 3.873 4.298 3.784 4.256 611,943 +0.53(+14.13%)
Mar 23, 2020 4.298 4.298 3.730 3.730 578,840 -0.56(-13.08%)
Mar 20, 2020 4.202 4.592 4.140 4.291 588,469 +0.21(+5.20%)
Mar 19, 2020 3.654 4.106 3.196 4.079 1,213,852 +0.42(+11.61%)
Mar 18, 2020 4.503 4.708 3.654 3.654 1,309,503 -1.06(-22.50%)
Mar 17, 2020 5.064 5.084 4.667 4.715 1,063,226 -0.16(-3.23%)
Mar 16, 2020 4.865 5.293 4.742 4.872 285,288 -0.76(-13.49%)
Mar 13, 2020 5.755 5.854 5.468 5.632 357,143 +0.02(+0.37%)
Mar 12, 2020 5.735 5.735 5.180 5.611 486,259 -0.47(-7.66%)
Mar 11, 2020 6.248 6.255 6.036 6.077 489,835 -0.28(-4.41%)
Mar 10, 2020 6.337 6.426 6.193 6.357 489,922 +0.10(+1.64%)
Mar 09, 2020 6.295 6.356 6.221 6.255 385,772 -0.34(-5.20%)
Mar 06, 2020 6.625 6.625 6.490 6.598 346,593 -0.14(-2.10%)
Mar 05, 2020 6.759 6.769 6.699 6.739 194,651 -0.07(-0.99%)
Mar 04, 2020 6.779 6.873 6.779 6.806 218,873 +0.09(+1.30%)
Mar 03, 2020 6.658 6.783 6.658 6.719 605,129 +0.07(+1.01%)
Mar 02, 2020 6.335 6.665 6.335 6.651 723,764 +0.30(+4.77%)
Feb 28, 2020 6.537 6.537 6.255 6.349 755,934 -0.24(-3.58%)
Feb 27, 2020 6.658 6.719 6.544 6.584 421,381 -0.13(-1.90%)
Feb 26, 2020 6.746 6.806 6.699 6.712 191,240 -0.03(-0.40%)
Feb 25, 2020 6.873 6.873 6.712 6.739 270,936 -0.13(-1.96%)
Feb 24, 2020 6.880 6.907 6.860 6.873 183,904 -0.05(-0.78%)
Feb 21, 2020 7.021 7.021 6.927 6.927 285,334 -0.09(-1.25%)
Feb 20, 2020 7.082 7.095 7.015 7.015 72,008 -0.07(-0.95%)
Feb 19, 2020 7.089 7.089 7.028 7.082 94,636 +0.00(+0.00%)
Feb 18, 2020 7.042 7.082 7.015 7.082 76,524 +0.02(+0.29%)
Feb 14, 2020 7.028 7.062 6.981 7.062 157,610 +0.03(+0.48%)
Feb 13, 2020 7.001 7.042 6.968 7.028 221,234 +0.05(+0.67%)
Feb 12, 2020 7.042 7.055 6.981 6.981 63,686 -0.05(-0.67%)
Feb 11, 2020 7.042 7.062 6.974 7.028 80,631 -0.02(-0.29%)
Feb 10, 2020 7.028 7.048 7.008 7.048 69,048 +0.01(+0.19%)
Feb 07, 2020 6.981 7.035 6.961 7.035 85,050 +0.03(+0.48%)
Feb 06, 2020 7.001 7.008 6.961 7.001 92,417 -0.01(-0.19%)
Feb 05, 2020 7.008 7.028 6.968 7.015 132,635 +0.02(+0.29%)
Feb 04, 2020 6.941 6.994 6.909 6.994 249,882 +0.04(+0.58%)
Feb 03, 2020 6.927 6.981 6.909 6.954 175,994 +0.03(+0.39%)
Jan 31, 2020 6.994 6.994 6.914 6.927 296,931 -0.07(-0.96%)
Jan 30, 2020 6.994 7.015 6.927 6.994 233,316 -0.02(-0.29%)
Jan 29, 2020 7.021 7.021 6.947 7.015 172,992 -0.01(-0.10%)
Jan 28, 2020 6.974 7.028 6.947 7.021 84,946 +0.07(+1.06%)
Jan 27, 2020 6.941 6.978 6.914 6.947 136,648 -0.04(-0.58%)
Jan 24, 2020 7.021 7.042 6.974 6.988 63,341 -0.03(-0.38%)
Jan 23, 2020 7.068 7.068 7.001 7.015 99,987 -0.07(-1.04%)
Jan 22, 2020 7.048 7.102 7.021 7.089 209,093 +0.07(+0.96%)
Jan 21, 2020 7.008 7.075 7.008 7.021 107,946 -0.01(-0.19%)
Jan 17, 2020 7.075 7.109 7.008 7.035 135,753 -0.01(-0.19%)
Jan 16, 2020 7.062 7.122 7.042 7.048 103,161 -0.02(-0.29%)
Jan 15, 2020 7.055 7.089 7.042 7.068 230,739 +0.01(+0.10%)
Jan 14, 2020 7.008 7.062 6.968 7.062 110,312 +0.04(+0.57%)
Jan 13, 2020 7.021 7.031 6.981 7.021 127,894 -0.01(-0.19%)
Jan 10, 2020 7.042 7.055 6.974 7.035 97,837 +0.02(+0.29%)
Jan 09, 2020 7.035 7.062 6.994 7.015 123,322 +0.00(+0.00%)
Jan 08, 2020 7.001 7.068 6.988 7.015 327,422 +0.01(+0.19%)
Jan 07, 2020 6.941 7.008 6.900 7.001 137,742 +0.06(+0.87%)
Jan 06, 2020 6.927 6.961 6.894 6.941 195,264 +0.01(+0.19%)
Jan 03, 2020 6.927 6.947 6.895 6.927 117,761 +0.00(+0.00%)
Jan 02, 2020 6.927 6.968 6.887 6.927 188,928 +0.01(+0.19%)
Dec 31, 2019 6.900 6.927 6.860 6.914 224,520 +0.00(+0.00%)
Dec 30, 2019 6.907 6.934 6.860 6.914 265,259 -0.01(-0.10%)
Dec 27, 2019 6.994 6.994 6.900 6.920 107,650 -0.04(-0.58%)
Dec 26, 2019 6.954 7.001 6.927 6.961 174,305 +0.01(+0.10%)
Dec 24, 2019 6.974 6.974 6.927 6.954 71,816 -0.01(-0.19%)
Dec 23, 2019 6.968 7.015 6.941 6.968 156,258 +0.01(+0.19%)
Dec 20, 2019 7.055 7.055 6.954 6.954 335,739 -0.08(-1.15%)
Dec 19, 2019 7.028 7.102 7.008 7.035 308,217 +0.02(+0.29%)
Dec 18, 2019 7.062 7.109 6.974 7.015 214,959 -0.04(-0.57%)
Dec 17, 2019 6.981 7.062 6.968 7.055 267,918 +0.08(+1.16%)
Dec 16, 2019 6.961 7.042 6.961 6.974 266,153 +0.03(+0.48%)
Dec 13, 2019 6.961 6.968 6.920 6.941 69,586 -0.02(-0.29%)
Dec 12, 2019 6.941 7.021 6.934 6.961 105,221 +0.02(+0.29%)
Dec 11, 2019 6.927 6.954 6.873 6.941 220,840 +0.03(+0.39%)
Dec 10, 2019 6.900 6.974 6.887 6.914 156,553 +0.01(+0.19%)
Dec 09, 2019 6.880 6.927 6.880 6.900 162,243 +0.02(+0.29%)
Dec 06, 2019 6.880 6.927 6.861 6.880 459,829 -0.01(-0.10%)
Dec 05, 2019 6.854 6.894 6.847 6.887 100,506 +0.05(+0.68%)
Dec 04, 2019 6.861 6.894 6.837 6.841 125,828 -0.01(-0.19%)
Dec 03, 2019 6.801 6.861 6.801 6.854 96,297 -0.01(-0.10%)
Dec 02, 2019 6.907 6.947 6.860 6.861 178,954 -0.04(-0.58%)
Nov 29, 2019 6.867 6.900 6.854 6.900 67,284 +0.05(+0.77%)
Nov 27, 2019 6.900 6.900 6.821 6.847 131,099 -0.05(-0.67%)
Nov 26, 2019 6.861 6.900 6.854 6.894 122,132 +0.02(+0.29%)
Nov 25, 2019 6.861 6.874 6.841 6.874 62,102 +0.02(+0.29%)
Nov 22, 2019 6.854 6.874 6.844 6.854 90,065 +0.00(+0.00%)
Nov 21, 2019 6.854 6.861 6.821 6.854 104,317 +0.00(+0.00%)
Nov 20, 2019 6.821 6.861 6.808 6.854 156,097 +0.03(+0.39%)
Nov 19, 2019 6.827 6.847 6.811 6.827 353,405 +0.00(+0.00%)
Nov 18, 2019 6.814 6.880 6.794 6.827 121,839 +0.04(+0.59%)
Nov 15, 2019 6.841 6.847 6.781 6.788 78,750 -0.04(-0.58%)
Nov 14, 2019 6.834 6.887 6.827 6.827 139,217 -0.01(-0.19%)
Nov 13, 2019 6.821 6.887 6.821 6.841 109,048 +0.00(+0.00%)
Nov 12, 2019 6.834 6.867 6.827 6.841 83,188 +0.01(+0.10%)
Nov 11, 2019 6.827 6.854 6.821 6.834 119,682 +0.00(+0.00%)
Nov 08, 2019 6.814 6.900 6.768 6.834 200,647 +0.02(+0.29%)
Nov 07, 2019 6.847 6.874 6.791 6.814 111,213 -0.04(-0.58%)
Nov 06, 2019 6.814 6.874 6.814 6.854 168,708 +0.05(+0.68%)
Nov 05, 2019 6.821 6.900 6.808 6.808 168,165 -0.03(-0.48%)
Nov 04, 2019 6.861 6.877 6.808 6.841 114,621 -0.02(-0.29%)
Nov 01, 2019 6.808 6.880 6.808 6.861 196,725 +0.05(+0.78%)
Oct 31, 2019 6.715 6.824 6.715 6.808 202,626 +0.09(+1.38%)
Oct 30, 2019 6.774 6.774 6.675 6.715 97,686 -0.03(-0.49%)
Oct 29, 2019 6.708 6.781 6.701 6.748 99,973 +0.03(+0.39%)
Oct 28, 2019 6.708 6.741 6.701 6.721 104,022 +0.01(+0.20%)
Oct 25, 2019 6.695 6.721 6.662 6.708 96,250 +0.00(+0.00%)
Oct 24, 2019 6.735 6.754 6.682 6.708 81,333 -0.02(-0.30%)
Oct 23, 2019 6.682 6.728 6.629 6.728 209,966 +0.04(+0.59%)
Oct 22, 2019 6.735 6.761 6.682 6.688 65,281 -0.05(-0.69%)
Oct 21, 2019 6.768 6.794 6.695 6.735 175,578 -0.05(-0.68%)
Oct 18, 2019 6.768 6.814 6.748 6.781 126,875 +0.01(+0.20%)
Oct 17, 2019 6.682 6.781 6.682 6.768 161,424 +0.09(+1.29%)
Oct 16, 2019 6.695 6.715 6.655 6.682 163,358 -0.02(-0.30%)
Oct 15, 2019 6.635 6.715 6.635 6.701 79,408 +0.07(+1.00%)
Oct 14, 2019 6.695 6.715 6.612 6.635 100,913 -0.10(-1.48%)
Oct 11, 2019 6.708 6.781 6.708 6.735 244,699 +0.07(+0.99%)
Oct 10, 2019 6.701 6.735 6.648 6.668 134,850 -0.03(-0.49%)
Oct 09, 2019 6.728 6.735 6.675 6.701 82,194 -0.03(-0.49%)
Oct 08, 2019 6.695 6.735 6.688 6.735 176,664 +0.01(+0.10%)
Oct 07, 2019 6.701 6.735 6.682 6.728 83,819 +0.01(+0.20%)
Oct 04, 2019 6.695 6.728 6.688 6.715 120,086 +0.02(+0.30%)
Oct 03, 2019 6.602 6.695 6.582 6.695 150,942 +0.11(+1.61%)
Oct 02, 2019 6.629 6.642 6.529 6.589 232,284 -0.08(-1.19%)
Oct 01, 2019 6.728 6.754 6.629 6.668 138,742 -0.06(-0.89%)
Sep 30, 2019 6.794 6.794 6.721 6.728 123,113 -0.06(-0.88%)
Sep 27, 2019 6.768 6.794 6.761 6.788 74,827 +0.02(+0.29%)
Sep 26, 2019 6.721 6.794 6.682 6.768 313,784 +0.05(+0.69%)
Sep 25, 2019 6.695 6.735 6.695 6.721 116,315 +0.03(+0.40%)
Sep 24, 2019 6.754 6.762 6.682 6.695 184,781 -0.06(-0.88%)
Sep 23, 2019 6.728 6.801 6.728 6.754 194,403 -0.01(-0.20%)
Sep 20, 2019 6.695 6.778 6.695 6.768 337,781 +0.08(+1.19%)
Sep 19, 2019 6.688 6.781 6.688 6.688 156,025 -0.01(-0.10%)
Sep 18, 2019 6.701 6.854 6.695 6.695 202,586 -0.01(-0.10%)
Sep 17, 2019 6.655 6.701 6.655 6.701 137,253 +0.05(+0.80%)
Sep 16, 2019 6.668 6.715 6.635 6.648 244,367 -0.03(-0.50%)
Sep 13, 2019 6.675 6.682 6.615 6.682 144,224 +0.01(+0.20%)
Sep 12, 2019 6.668 6.708 6.629 6.668 127,065 +0.00(+0.00%)
Sep 11, 2019 6.615 6.688 6.596 6.668 232,496 +0.07(+1.00%)
Sep 10, 2019 6.576 6.629 6.576 6.602 316,774 +0.03(+0.40%)
Sep 09, 2019 6.562 6.615 6.543 6.576 325,592 +0.01(+0.10%)
Sep 06, 2019 6.549 6.589 6.530 6.569 512,675 +0.00(+0.00%)
Sep 05, 2019 6.536 6.582 6.536 6.569 440,616 +0.03(+0.40%)
Sep 04, 2019 6.530 6.549 6.517 6.543 258,576 +0.03(+0.40%)
Sep 03, 2019 6.530 6.536 6.484 6.517 251,431 -0.02(-0.30%)
Aug 30, 2019 6.530 6.549 6.497 6.536 307,666 +0.00(+0.00%)
Aug 29, 2019 6.530 6.536 6.484 6.536 262,068 +0.03(+0.50%)
Aug 28, 2019 6.464 6.517 6.445 6.504 298,865 +0.04(+0.61%)
Aug 27, 2019 6.497 6.536 6.442 6.464 401,998 -0.03(-0.40%)
Aug 26, 2019 6.451 6.510 6.432 6.491 313,414 +0.04(+0.61%)
Aug 23, 2019 6.471 6.497 6.425 6.451 201,796 -0.03(-0.40%)
Aug 22, 2019 6.445 6.497 6.445 6.477 387,063 +0.04(+0.61%)
Aug 21, 2019 6.464 6.491 6.419 6.438 357,311 -0.01(-0.10%)
Aug 20, 2019 6.438 6.471 6.419 6.445 243,313 +0.00(+0.00%)
Aug 19, 2019 6.353 6.464 6.353 6.445 205,139 +0.10(+1.54%)
Aug 16, 2019 6.321 6.366 6.308 6.347 137,386 +0.03(+0.41%)
Aug 15, 2019 6.340 6.393 6.288 6.321 217,693 +0.01(+0.21%)
Aug 14, 2019 6.308 6.379 6.275 6.308 234,603 +0.00(+0.00%)
Aug 13, 2019 6.334 6.343 6.281 6.308 136,256 -0.02(-0.31%)
Aug 12, 2019 6.327 6.360 6.281 6.327 184,171 -0.01(-0.21%)
Aug 09, 2019 6.373 6.373 6.308 6.340 96,996 -0.05(-0.72%)
Aug 08, 2019 6.386 6.406 6.366 6.386 171,835 +0.03(+0.41%)
Aug 07, 2019 6.366 6.373 6.301 6.360 207,132 -0.01(-0.10%)
Aug 06, 2019 6.386 6.438 6.366 6.366 249,217 -0.01(-0.20%)
Aug 05, 2019 6.406 6.438 6.334 6.379 230,404 -0.06(-0.91%)
Aug 02, 2019 6.432 6.451 6.360 6.438 163,701 +0.04(+0.61%)
Aug 01, 2019 6.438 6.494 6.393 6.399 208,665 -0.05(-0.81%)
Jul 31, 2019 6.458 6.556 6.425 6.451 251,538 -0.03(-0.40%)
Jul 30, 2019 6.451 6.510 6.438 6.477 129,166 +0.01(+0.20%)
Jul 29, 2019 6.458 6.484 6.425 6.464 74,629 -0.01(-0.10%)
Jul 26, 2019 6.464 6.497 6.458 6.471 79,249 -0.01(-0.20%)
Jul 25, 2019 6.523 6.523 6.438 6.484 79,234 -0.01(-0.10%)
Jul 24, 2019 6.497 6.569 6.471 6.491 329,907 -0.01(-0.20%)
Jul 23, 2019 6.484 6.517 6.445 6.504 106,600 +0.03(+0.40%)
Jul 22, 2019 6.477 6.491 6.438 6.477 105,310 +0.02(+0.30%)
Jul 19, 2019 6.451 6.482 6.445 6.458 52,935 +0.01(+0.10%)
Jul 18, 2019 6.491 6.494 6.445 6.451 94,258 -0.06(-0.90%)
Jul 17, 2019 6.484 6.510 6.471 6.510 214,997 +0.03(+0.40%)
Jul 16, 2019 6.510 6.549 6.477 6.484 155,208 -0.01(-0.20%)
Jul 15, 2019 6.451 6.517 6.438 6.497 133,834 +0.06(+0.91%)
Jul 12, 2019 6.497 6.523 6.438 6.438 157,734 -0.05(-0.81%)
Jul 11, 2019 6.464 6.491 6.432 6.491 124,376 +0.01(+0.20%)
Jul 10, 2019 6.484 6.517 6.432 6.477 154,788 -0.01(-0.20%)
Jul 09, 2019 6.432 6.497 6.399 6.491 130,365 +0.04(+0.61%)
Jul 08, 2019 6.445 6.464 6.412 6.451 149,118 -0.01(-0.20%)
Jul 05, 2019 6.425 6.464 6.406 6.464 100,974 +0.03(+0.51%)
Jul 03, 2019 6.458 6.471 6.432 6.432 94,242 -0.01(-0.20%)
Jul 02, 2019 6.464 6.484 6.425 6.445 212,491 +0.00(+0.05%)
Jul 01, 2019 6.445 6.477 6.384 6.442 185,810 +0.01(+0.15%)
Jun 28, 2019 6.458 6.491 6.425 6.432 251,518 -0.02(-0.30%)
Jun 27, 2019 6.425 6.471 6.406 6.451 167,056 +0.01(+0.20%)
Jun 26, 2019 6.523 6.523 6.406 6.438 373,033 -0.08(-1.30%)
Jun 25, 2019 6.477 6.549 6.445 6.523 267,484 +0.04(+0.60%)
Jun 24, 2019 6.464 6.517 6.455 6.484 189,370 +0.01(+0.20%)
Jun 21, 2019 6.504 6.536 6.432 6.471 463,106 -0.02(-0.30%)
Jun 20, 2019 6.628 6.628 6.471 6.491 152,571 -0.12(-1.78%)
Jun 19, 2019 6.491 6.647 6.481 6.608 217,164 +0.15(+2.33%)
Jun 18, 2019 6.471 6.517 6.438 6.458 139,998 +0.00(+0.00%)
Jun 17, 2019 6.497 6.497 6.432 6.458 184,407 -0.03(-0.40%)
Jun 14, 2019 6.471 6.491 6.471 6.484 109,542 -0.01(-0.10%)
Jun 13, 2019 6.451 6.491 6.451 6.491 156,354 +0.02(+0.30%)
Jun 12, 2019 6.406 6.497 6.406 6.471 212,501 +0.03(+0.51%)
Jun 11, 2019 6.451 6.458 6.347 6.438 112,476 -0.01(-0.20%)
Jun 10, 2019 6.374 6.451 6.355 6.451 195,869 +0.08(+1.32%)
Jun 07, 2019 6.367 6.406 6.296 6.367 279,477 +0.02(+0.30%)
Jun 06, 2019 6.335 6.374 6.335 6.348 195,215 +0.01(+0.10%)
Jun 05, 2019 6.387 6.387 6.335 6.342 116,768 -0.01(-0.20%)
Jun 04, 2019 6.342 6.380 6.322 6.355 228,994 +0.03(+0.41%)
Jun 03, 2019 6.367 6.374 6.322 6.329 305,070 -0.06(-0.91%)
May 31, 2019 6.374 6.432 6.374 6.387 182,443 -0.01(-0.10%)
May 30, 2019 6.484 6.516 6.393 6.393 333,483 -0.08(-1.20%)
May 29, 2019 6.503 6.503 6.406 6.471 217,536 -0.03(-0.40%)
May 28, 2019 6.509 6.548 6.496 6.496 200,134 -0.03(-0.40%)
May 24, 2019 6.542 6.542 6.496 6.522 190,968 -0.01(-0.20%)
May 23, 2019 6.516 6.561 6.496 6.535 243,553 +0.01(+0.20%)
May 22, 2019 6.567 6.587 6.516 6.522 190,249 -0.07(-1.08%)
May 21, 2019 6.645 6.645 6.529 6.593 183,532 -0.04(-0.58%)
May 20, 2019 6.626 6.651 6.600 6.632 210,256 +0.00(+0.00%)
May 17, 2019 6.587 6.645 6.587 6.632 220,574 +0.01(+0.19%)
May 16, 2019 6.626 6.658 6.609 6.619 256,434 +0.01(+0.20%)
May 15, 2019 6.626 6.645 6.574 6.606 307,901 -0.06(-0.87%)
May 14, 2019 6.561 6.671 6.561 6.664 393,931 +0.10(+1.57%)
May 13, 2019 6.458 6.574 6.451 6.561 372,036 +0.06(+0.89%)
May 10, 2019 6.393 6.555 6.393 6.503 758,449 +0.09(+1.41%)
May 09, 2019 6.400 6.445 6.355 6.413 263,939 -0.01(-0.10%)
May 08, 2019 6.393 6.451 6.393 6.419 224,092 +0.02(+0.30%)
May 07, 2019 6.432 6.467 6.380 6.400 705,982 -0.05(-0.80%)
May 06, 2019 6.419 6.484 6.413 6.451 266,877 -0.02(-0.30%)
May 03, 2019 6.387 6.490 6.387 6.471 2,362,926 +0.08(+1.21%)
May 02, 2019 6.380 6.400 6.355 6.393 268,337 +0.01(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.