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

Barings Bdc Inc (NY: BBDC )

9.810 -0.030 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2022 8.159 8.316 8.296 146,267 +0.08(+1.03%)
Jan 28, 2022 8.189 8.235 8.128 8.212 109,313 +0.01(+0.09%)
Jan 27, 2022 8.220 8.319 8.189 8.205 186,191 -0.02(-0.28%)
Jan 26, 2022 8.228 8.319 8.174 8.228 175,885 +0.02(+0.28%)
Jan 25, 2022 8.036 8.228 7.998 8.205 172,629 +0.12(+1.52%)
Jan 24, 2022 8.090 8.113 7.807 8.082 472,009 -0.04(-0.47%)
Jan 21, 2022 8.151 8.419 8.113 8.120 399,075 -0.05(-0.56%)
Jan 20, 2022 8.258 8.274 8.159 8.166 226,455 -0.08(-1.02%)
Jan 19, 2022 8.312 8.331 8.205 8.251 185,692 -0.08(-1.01%)
Jan 18, 2022 8.350 8.434 8.319 8.335 171,554 -0.02(-0.18%)
Jan 14, 2022 8.350 0 -0.11(-1.27%)
Jan 13, 2022 8.503 8.526 8.427 8.457 121,353 -0.05(-0.54%)
Jan 12, 2022 8.503 8.564 8.457 8.503 152,449 +0.00(+0.00%)
Jan 11, 2022 8.488 8.518 8.427 8.503 157,198 +0.05(+0.54%)
Jan 10, 2022 8.472 8.488 8.430 8.457 130,432 +0.00(+0.00%)
Jan 07, 2022 8.434 8.472 8.396 8.457 133,848 +0.04(+0.45%)
Jan 06, 2022 8.457 8.485 8.358 8.419 172,356 +0.02(+0.18%)
Jan 05, 2022 8.503 8.526 8.389 8.404 175,446 -0.06(-0.72%)
Jan 04, 2022 8.472 8.511 8.434 8.465 218,736 +0.05(+0.55%)
Jan 03, 2022 8.457 8.534 8.396 8.419 160,906 -0.02(-0.18%)
Dec 31, 2021 8.335 8.442 8.319 8.434 296,526 +0.13(+1.57%)
Dec 30, 2021 8.419 8.454 8.304 8.304 135,381 -0.10(-1.18%)
Dec 29, 2021 8.388 8.457 8.365 8.404 149,354 +0.05(+0.64%)
Dec 28, 2021 8.373 8.427 8.350 8.350 143,073 +0.00(+0.00%)
Dec 27, 2021 8.434 8.434 8.319 8.350 263,018 -0.05(-0.64%)
Dec 23, 2021 8.350 8.442 8.319 8.404 156,727 +0.11(+1.38%)
Dec 22, 2021 8.182 8.319 8.174 8.289 130,455 +0.11(+1.40%)
Dec 21, 2021 8.205 8.331 8.166 8.174 199,072 +0.02(+0.28%)
Dec 20, 2021 8.182 8.182 8.021 8.151 281,263 +0.02(+0.28%)
Dec 17, 2021 8.258 8.258 8.090 8.128 419,950 -0.12(-1.48%)
Dec 16, 2021 8.266 8.304 8.174 8.251 378,131 -0.02(-0.28%)
Dec 15, 2021 8.312 8.335 8.205 8.274 184,933 -0.04(-0.46%)
Dec 14, 2021 8.281 8.411 8.228 8.312 257,928 -0.01(-0.09%)
Dec 13, 2021 8.381 8.396 8.281 8.319 112,103 -0.05(-0.55%)
Dec 10, 2021 8.358 8.404 8.319 8.365 113,848 +0.05(+0.55%)
Dec 09, 2021 8.350 8.434 8.266 8.319 152,368 -0.08(-0.91%)
Dec 08, 2021 8.480 8.480 8.327 8.396 158,700 -0.02(-0.27%)
Dec 07, 2021 8.480 8.511 8.396 8.419 183,651 -0.03(-0.36%)
Dec 06, 2021 8.465 8.518 8.381 8.450 243,032 +0.01(+0.09%)
Dec 03, 2021 8.511 8.541 8.381 8.442 159,794 -0.05(-0.54%)
Dec 02, 2021 8.289 8.557 8.289 8.488 770,269 +0.24(+2.97%)
Dec 01, 2021 8.350 8.450 8.228 8.243 510,154 -0.02(-0.19%)
Nov 30, 2021 8.251 8.304 8.189 8.258 309,936 -0.03(-0.37%)
Nov 29, 2021 8.365 8.427 8.281 8.289 253,790 -0.02(-0.18%)
Nov 26, 2021 8.396 8.396 8.235 8.304 333,511 -0.12(-1.45%)
Nov 24, 2021 8.465 8.480 8.427 8.427 132,371 -0.03(-0.36%)
Nov 23, 2021 8.419 8.549 8.419 8.457 224,080 -0.04(-0.45%)
Nov 22, 2021 8.450 8.578 8.420 8.495 358,709 +0.08(+0.89%)
Nov 19, 2021 8.443 8.488 8.360 8.420 204,256 -0.02(-0.18%)
Nov 18, 2021 8.465 8.443 8.368 8.435 179,202 +0.02(+0.18%)
Nov 17, 2021 8.518 8.525 8.390 8.420 265,879 -0.07(-0.80%)
Nov 16, 2021 8.540 8.548 8.443 8.488 172,874 -0.03(-0.35%)
Nov 15, 2021 8.570 8.593 8.495 8.518 163,590 -0.03(-0.35%)
Nov 12, 2021 8.601 8.631 8.514 8.548 254,653 -0.06(-0.70%)
Nov 11, 2021 8.601 8.668 8.555 8.608 395,715 +0.00(+0.00%)
Nov 10, 2021 8.570 8.465 8.608 815,145 +0.05(+0.53%)
Nov 09, 2021 8.510 8.593 8.443 8.563 263,829 +0.01(+0.18%)
Nov 08, 2021 8.548 8.570 8.518 8.548 156,338 -0.01(-0.09%)
Nov 05, 2021 8.503 8.570 8.480 8.555 288,656 +0.05(+0.62%)
Nov 04, 2021 8.488 8.503 8.428 8.503 293,392 +0.04(+0.44%)
Nov 03, 2021 8.443 8.480 8.390 8.465 276,900 +0.02(+0.27%)
Nov 02, 2021 8.405 8.450 8.353 8.443 297,516 +0.02(+0.18%)
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.