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

Barings BDC, Inc. Common Stock (NY: BBDC )

9.850 -0.020 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2019 6.563 6.670 6.563 6.654 207,311 +0.09(+1.38%)
Oct 30, 2019 6.621 6.621 6.524 6.563 99,945 -0.03(-0.49%)
Oct 29, 2019 6.556 6.628 6.550 6.595 102,285 +0.03(+0.39%)
Oct 28, 2019 6.556 6.589 6.550 6.569 106,427 +0.01(+0.20%)
Oct 25, 2019 6.544 6.569 6.511 6.556 98,475 +0.00(+0.00%)
Oct 24, 2019 6.582 6.602 6.531 6.556 83,213 -0.02(-0.30%)
Oct 23, 2019 6.531 6.576 6.479 6.576 214,820 +0.04(+0.59%)
Oct 22, 2019 6.582 6.608 6.531 6.537 66,790 -0.05(-0.69%)
Oct 21, 2019 6.615 6.641 6.544 6.582 179,637 -0.05(-0.68%)
Oct 18, 2019 6.615 6.660 6.595 6.628 129,808 +0.01(+0.20%)
Oct 17, 2019 6.531 6.628 6.531 6.615 165,156 +0.08(+1.29%)
Oct 16, 2019 6.544 6.563 6.505 6.531 167,135 -0.02(-0.30%)
Oct 15, 2019 6.485 6.563 6.485 6.550 81,243 +0.06(+1.00%)
Oct 14, 2019 6.544 6.563 6.463 6.485 103,246 -0.10(-1.48%)
Oct 11, 2019 6.556 6.628 6.556 6.582 250,356 +0.06(+0.99%)
Oct 10, 2019 6.550 6.582 6.498 6.518 137,967 -0.03(-0.49%)
Oct 09, 2019 6.576 6.582 6.524 6.550 84,094 -0.03(-0.49%)
Oct 08, 2019 6.544 6.582 6.537 6.582 180,749 +0.01(+0.10%)
Oct 07, 2019 6.550 6.582 6.531 6.576 85,757 +0.01(+0.20%)
Oct 04, 2019 6.544 6.576 6.537 6.563 122,863 +0.02(+0.30%)
Oct 03, 2019 6.453 6.544 6.433 6.544 154,432 +0.10(+1.61%)
Oct 02, 2019 6.479 6.492 6.382 6.440 237,655 -0.08(-1.19%)
Oct 01, 2019 6.576 6.602 6.479 6.518 141,950 -0.06(-0.89%)
Sep 30, 2019 6.641 6.641 6.569 6.576 125,959 -0.06(-0.88%)
Sep 27, 2019 6.615 6.641 6.608 6.634 76,557 +0.02(+0.29%)
Sep 26, 2019 6.569 6.641 6.531 6.615 321,038 +0.05(+0.69%)
Sep 25, 2019 6.544 6.582 6.544 6.569 119,004 +0.03(+0.40%)
Sep 24, 2019 6.602 6.609 6.531 6.544 189,053 -0.06(-0.88%)
Sep 23, 2019 6.576 6.647 6.576 6.602 198,897 -0.01(-0.20%)
Sep 20, 2019 6.544 6.625 6.544 6.615 345,590 +0.08(+1.19%)
Sep 19, 2019 6.537 6.628 6.537 6.537 159,632 -0.01(-0.10%)
Sep 18, 2019 6.550 6.699 6.544 6.544 207,269 -0.01(-0.10%)
Sep 17, 2019 6.505 6.550 6.505 6.550 140,426 +0.05(+0.80%)
Sep 16, 2019 6.518 6.563 6.485 6.498 250,017 -0.03(-0.50%)
Sep 13, 2019 6.524 6.531 6.466 6.531 147,559 +0.01(+0.20%)
Sep 12, 2019 6.518 6.556 6.479 6.518 130,003 +0.00(+0.00%)
Sep 11, 2019 6.466 6.537 6.447 6.518 237,871 +0.06(+1.00%)
Sep 10, 2019 6.427 6.479 6.427 6.453 324,097 +0.03(+0.40%)
Sep 09, 2019 6.414 6.465 6.395 6.427 333,120 +0.01(+0.10%)
Sep 06, 2019 6.401 6.440 6.382 6.421 524,528 +0.00(+0.00%)
Sep 05, 2019 6.389 6.433 6.389 6.421 450,803 +0.03(+0.40%)
Sep 04, 2019 6.382 6.401 6.369 6.395 264,554 +0.03(+0.40%)
Sep 03, 2019 6.382 6.389 6.337 6.369 257,244 -0.02(-0.30%)
Aug 30, 2019 6.382 6.401 6.350 6.389 314,779 +0.00(+0.00%)
Aug 29, 2019 6.382 6.389 6.337 6.389 268,127 +0.03(+0.50%)
Aug 28, 2019 6.318 6.369 6.299 6.357 305,774 +0.04(+0.61%)
Aug 27, 2019 6.350 6.389 6.296 6.318 411,292 -0.03(-0.40%)
Aug 26, 2019 6.306 6.363 6.286 6.344 320,660 +0.04(+0.61%)
Aug 23, 2019 6.325 6.350 6.280 6.306 206,461 -0.03(-0.40%)
Aug 22, 2019 6.299 6.350 6.299 6.331 396,011 +0.04(+0.61%)
Aug 21, 2019 6.318 6.344 6.274 6.293 365,571 -0.01(-0.10%)
Aug 20, 2019 6.293 6.325 6.274 6.299 248,938 +0.00(+0.00%)
Aug 19, 2019 6.210 6.318 6.210 6.299 209,881 +0.10(+1.54%)
Aug 16, 2019 6.178 6.222 6.165 6.203 140,562 +0.03(+0.41%)
Aug 15, 2019 6.197 6.248 6.146 6.178 222,726 +0.01(+0.21%)
Aug 14, 2019 6.165 6.235 6.133 6.165 240,027 +0.00(+0.00%)
Aug 13, 2019 6.191 6.200 6.139 6.165 139,406 -0.02(-0.31%)
Aug 12, 2019 6.184 6.216 6.139 6.184 188,429 -0.01(-0.21%)
Aug 09, 2019 6.229 6.229 6.165 6.197 99,239 -0.04(-0.72%)
Aug 08, 2019 6.242 6.261 6.222 6.242 175,808 +0.03(+0.41%)
Aug 07, 2019 6.222 6.229 6.159 6.216 211,921 -0.01(-0.10%)
Aug 06, 2019 6.242 6.293 6.222 6.222 254,979 -0.01(-0.20%)
Aug 05, 2019 6.261 6.293 6.191 6.235 235,730 -0.06(-0.91%)
Aug 02, 2019 6.286 6.306 6.216 6.293 167,485 +0.04(+0.61%)
Aug 01, 2019 6.293 6.347 6.248 6.254 213,489 -0.05(-0.81%)
Jul 31, 2019 6.312 6.408 6.280 6.306 257,353 -0.03(-0.40%)
Jul 30, 2019 6.306 6.363 6.292 6.331 132,152 +0.01(+0.20%)
Jul 29, 2019 6.312 6.337 6.280 6.318 76,354 -0.01(-0.10%)
Jul 26, 2019 6.318 6.350 6.312 6.325 81,081 -0.01(-0.20%)
Jul 25, 2019 6.376 6.376 6.293 6.337 81,066 -0.01(-0.10%)
Jul 24, 2019 6.350 6.421 6.325 6.344 337,534 -0.01(-0.20%)
Jul 23, 2019 6.337 6.369 6.299 6.357 109,064 +0.03(+0.40%)
Jul 22, 2019 6.331 6.344 6.293 6.331 107,745 +0.02(+0.30%)
Jul 19, 2019 6.306 6.335 6.299 6.312 54,159 +0.01(+0.10%)
Jul 18, 2019 6.344 6.347 6.299 6.306 96,437 -0.06(-0.90%)
Jul 17, 2019 6.337 6.363 6.325 6.363 219,968 +0.03(+0.40%)
Jul 16, 2019 6.363 6.401 6.331 6.337 158,797 -0.01(-0.20%)
Jul 15, 2019 6.306 6.369 6.293 6.350 136,928 +0.06(+0.91%)
Jul 12, 2019 6.350 6.376 6.293 6.293 161,381 -0.05(-0.81%)
Jul 11, 2019 6.318 6.344 6.286 6.344 127,251 +0.01(+0.20%)
Jul 10, 2019 6.337 6.369 6.286 6.331 158,366 -0.01(-0.20%)
Jul 09, 2019 6.286 6.350 6.254 6.344 133,379 +0.04(+0.61%)
Jul 08, 2019 6.299 6.318 6.267 6.306 152,565 -0.01(-0.20%)
Jul 05, 2019 6.280 6.318 6.261 6.318 103,309 +0.03(+0.51%)
Jul 03, 2019 6.312 6.325 6.286 6.286 96,421 -0.01(-0.20%)
Jul 02, 2019 6.318 6.337 6.280 6.299 217,404 +0.00(+0.05%)
Jul 01, 2019 6.299 6.331 6.240 6.296 190,105 +0.01(+0.15%)
Jun 28, 2019 6.312 6.344 6.280 6.286 257,333 -0.02(-0.30%)
Jun 27, 2019 6.280 6.325 6.261 6.306 170,918 +0.01(+0.20%)
Jun 26, 2019 6.376 6.376 6.261 6.293 381,658 -0.08(-1.30%)
Jun 25, 2019 6.331 6.401 6.299 6.376 273,668 +0.04(+0.60%)
Jun 24, 2019 6.318 6.369 6.309 6.337 193,748 +0.01(+0.20%)
Jun 21, 2019 6.357 6.389 6.286 6.325 473,813 -0.02(-0.30%)
Jun 20, 2019 6.478 6.478 6.325 6.344 156,098 -0.11(-1.78%)
Jun 19, 2019 6.344 6.497 6.334 6.459 222,184 +0.15(+2.33%)
Jun 18, 2019 6.325 6.369 6.293 6.312 143,234 +0.00(+0.00%)
Jun 17, 2019 6.350 6.350 6.286 6.312 188,670 -0.03(-0.40%)
Jun 14, 2019 6.325 6.344 6.325 6.337 112,074 -0.01(-0.10%)
Jun 13, 2019 6.306 6.344 6.306 6.344 159,969 +0.02(+0.30%)
Jun 12, 2019 6.261 6.350 6.261 6.325 217,413 +0.03(+0.51%)
Jun 11, 2019 6.306 6.312 6.203 6.293 115,076 -0.01(-0.20%)
Jun 10, 2019 6.230 6.306 6.211 6.306 200,398 +0.08(+1.32%)
Jun 07, 2019 6.224 6.261 6.154 6.224 285,938 +0.02(+0.30%)
Jun 06, 2019 6.192 6.230 6.192 6.205 199,728 +0.01(+0.10%)
Jun 05, 2019 6.242 6.242 6.192 6.198 119,467 -0.01(-0.20%)
Jun 04, 2019 6.198 6.236 6.179 6.211 234,289 +0.03(+0.41%)
Jun 03, 2019 6.224 6.230 6.179 6.186 312,123 -0.06(-0.91%)
May 31, 2019 6.230 6.287 6.230 6.242 186,661 -0.01(-0.10%)
May 30, 2019 6.337 6.369 6.249 6.249 341,193 -0.08(-1.20%)
May 29, 2019 6.356 6.356 6.261 6.324 222,566 -0.03(-0.40%)
May 28, 2019 6.362 6.400 6.350 6.350 204,761 -0.03(-0.40%)
May 24, 2019 6.394 6.394 6.350 6.375 195,383 -0.01(-0.20%)
May 23, 2019 6.369 6.413 6.350 6.388 249,183 +0.01(+0.20%)
May 22, 2019 6.419 6.438 6.369 6.375 194,647 -0.07(-1.08%)
May 21, 2019 6.495 6.495 6.381 6.444 187,776 -0.04(-0.58%)
May 20, 2019 6.476 6.501 6.451 6.482 215,117 +0.00(+0.00%)
May 17, 2019 6.438 6.495 6.438 6.482 225,674 +0.01(+0.19%)
May 16, 2019 6.476 6.507 6.460 6.469 262,362 +0.01(+0.20%)
May 15, 2019 6.476 6.495 6.425 6.457 315,019 -0.06(-0.87%)
May 14, 2019 6.413 6.520 6.413 6.514 403,038 +0.10(+1.57%)
May 13, 2019 6.312 6.425 6.306 6.413 380,638 +0.06(+0.89%)
May 10, 2019 6.249 6.406 6.249 6.356 775,983 +0.09(+1.41%)
May 09, 2019 6.255 6.299 6.211 6.268 270,041 -0.01(-0.10%)
May 08, 2019 6.249 6.306 6.249 6.274 229,272 +0.02(+0.30%)
May 07, 2019 6.287 6.321 6.236 6.255 722,304 -0.05(-0.80%)
May 06, 2019 6.274 6.337 6.268 6.306 273,047 -0.02(-0.30%)
May 03, 2019 6.242 6.343 6.242 6.324 2,417,555 +0.08(+1.21%)
May 02, 2019 6.236 6.255 6.211 6.249 274,540 +0.01(+0.10%)
May 01, 2019 6.268 6.299 6.224 6.242 243,850 -0.03(-0.40%)
Apr 30, 2019 6.255 6.274 6.230 6.268 557,150 +0.00(+0.00%)
Apr 29, 2019 6.242 6.280 6.242 6.268 89,112 +0.03(+0.40%)
Apr 26, 2019 6.217 6.242 6.211 6.242 190,150 +0.03(+0.51%)
Apr 25, 2019 6.217 6.255 6.192 6.211 359,838 -0.01(-0.10%)
Apr 24, 2019 6.255 6.274 6.217 6.217 305,729 -0.04(-0.70%)
Apr 23, 2019 6.236 6.287 6.224 6.261 263,449 +0.00(+0.00%)
Apr 22, 2019 6.205 6.274 6.186 6.261 354,613 +0.04(+0.61%)
Apr 18, 2019 6.230 6.242 6.198 6.224 206,167 -0.01(-0.10%)
Apr 17, 2019 6.236 6.253 6.227 6.230 236,130 -0.01(-0.20%)
Apr 16, 2019 6.236 6.290 6.220 6.242 336,724 +0.02(+0.30%)
Apr 15, 2019 6.242 6.268 6.205 6.224 278,080 -0.05(-0.80%)
Apr 12, 2019 6.255 6.274 6.224 6.274 320,828 +0.04(+0.61%)
Apr 11, 2019 6.274 6.293 6.230 6.236 197,021 -0.05(-0.80%)
Apr 10, 2019 6.261 6.324 6.261 6.287 170,844 +0.01(+0.20%)
Apr 09, 2019 6.249 6.324 6.249 6.274 272,307 +0.03(+0.40%)
Apr 08, 2019 6.274 6.343 6.242 6.249 269,190 -0.09(-1.39%)
Apr 05, 2019 6.255 6.350 6.255 6.337 370,309 +0.09(+1.52%)
Apr 04, 2019 6.268 6.306 6.230 6.242 245,396 -0.01(-0.10%)
Apr 03, 2019 6.287 6.293 6.236 6.249 217,091 -0.01(-0.10%)
Apr 02, 2019 6.217 6.331 6.211 6.255 250,284 +0.03(+0.51%)
Apr 01, 2019 6.198 6.249 6.198 6.224 207,750 +0.04(+0.61%)
Mar 29, 2019 6.261 6.287 6.186 6.186 282,291 -0.07(-1.11%)
Mar 28, 2019 6.242 6.280 6.236 6.255 162,307 +0.01(+0.10%)
Mar 27, 2019 6.255 6.280 6.208 6.249 184,524 -0.01(-0.10%)
Mar 26, 2019 6.211 6.299 6.211 6.255 182,328 +0.04(+0.71%)
Mar 25, 2019 6.198 6.243 6.167 6.211 122,032 +0.00(+0.00%)
Mar 22, 2019 6.268 6.271 6.198 6.211 400,758 -0.06(-1.01%)
Mar 21, 2019 6.274 6.340 6.255 6.274 274,352 -0.03(-0.40%)
Mar 20, 2019 6.318 6.350 6.270 6.299 581,383 -0.01(-0.10%)
Mar 19, 2019 6.261 6.331 6.261 6.306 447,158 +0.04(+0.70%)
Mar 18, 2019 6.242 6.293 6.230 6.261 380,198 +0.02(+0.30%)
Mar 15, 2019 6.255 6.274 6.227 6.242 450,397 -0.03(-0.50%)
Mar 14, 2019 6.236 6.280 6.236 6.274 488,841 +0.03(+0.40%)
Mar 13, 2019 6.211 6.255 6.192 6.249 376,554 +0.03(+0.51%)
Mar 12, 2019 6.179 6.280 6.179 6.217 373,953 +0.04(+0.72%)
Mar 11, 2019 6.111 6.204 6.049 6.173 680,504 +0.06(+1.02%)
Mar 08, 2019 6.086 6.133 6.042 6.111 254,447 -0.01(-0.10%)
Mar 07, 2019 6.105 6.161 6.049 6.117 282,189 +0.00(+0.00%)
Mar 06, 2019 6.148 6.148 6.073 6.117 300,474 -0.03(-0.51%)
Mar 05, 2019 6.130 6.205 6.117 6.148 275,103 -0.01(-0.20%)
Mar 04, 2019 6.098 6.198 6.086 6.161 383,584 +0.06(+1.02%)
Mar 01, 2019 6.042 6.167 6.024 6.098 1,071,567 +0.11(+1.87%)
Feb 28, 2019 6.167 6.285 5.930 5.986 1,532,412 -0.12(-2.04%)
Feb 27, 2019 6.148 6.148 6.073 6.111 209,507 -0.06(-1.01%)
Feb 26, 2019 6.204 6.204 6.042 6.173 321,512 -0.03(-0.50%)
Feb 25, 2019 6.198 6.229 6.111 6.204 418,922 -0.01(-0.10%)
Feb 22, 2019 6.098 6.229 6.086 6.210 712,773 +0.11(+1.84%)
Feb 21, 2019 6.098 6.136 6.073 6.098 170,847 -0.01(-0.20%)
Feb 20, 2019 6.049 6.117 6.030 6.111 147,118 +0.06(+0.93%)
Feb 19, 2019 6.017 6.055 5.986 6.055 293,868 +0.03(+0.52%)
Feb 15, 2019 6.030 6.073 6.005 6.024 188,467 +0.00(+0.00%)
Feb 14, 2019 6.011 6.055 6.011 6.024 167,101 -0.05(-0.82%)
Feb 13, 2019 5.980 6.080 5.980 6.073 157,068 +0.08(+1.35%)
Feb 12, 2019 5.999 6.036 5.968 5.992 288,669 -0.01(-0.21%)
Feb 11, 2019 6.011 6.067 6.005 6.005 138,178 -0.01(-0.21%)
Feb 08, 2019 6.042 6.061 6.011 6.017 266,808 -0.02(-0.41%)
Feb 07, 2019 6.092 6.092 6.005 6.042 215,048 -0.06(-0.92%)
Feb 06, 2019 6.111 6.130 6.095 6.098 284,558 -0.02(-0.41%)
Feb 05, 2019 6.136 6.148 6.111 6.123 380,243 -0.02(-0.30%)
Feb 04, 2019 6.105 6.167 6.105 6.142 160,076 +0.00(+0.00%)
Feb 01, 2019 6.154 6.179 6.123 6.142 205,163 -0.02(-0.40%)
Jan 31, 2019 6.105 6.173 6.105 6.167 330,153 +0.02(+0.30%)
Jan 30, 2019 6.067 6.173 6.067 6.148 370,751 +0.07(+1.23%)
Jan 29, 2019 6.049 6.105 6.049 6.073 325,817 +0.01(+0.10%)
Jan 28, 2019 6.017 6.086 6.017 6.067 233,674 +0.01(+0.21%)
Jan 25, 2019 6.042 6.089 6.042 6.055 238,393 +0.01(+0.10%)
Jan 24, 2019 5.980 6.077 5.978 6.049 192,203 +0.07(+1.15%)
Jan 23, 2019 5.974 6.011 5.949 5.980 161,664 +0.00(+0.00%)
Jan 22, 2019 5.961 6.009 5.924 5.980 320,521 +0.00(+0.00%)
Jan 18, 2019 6.030 6.042 5.961 5.980 440,506 -0.04(-0.72%)
Jan 17, 2019 6.024 6.073 5.980 6.024 480,502 -0.01(-0.21%)
Jan 16, 2019 5.980 6.067 5.980 6.036 257,444 +0.04(+0.62%)
Jan 15, 2019 5.992 6.042 5.943 5.999 128,055 -0.01(-0.21%)
Jan 14, 2019 6.005 6.092 6.005 6.011 214,385 -0.01(-0.21%)
Jan 11, 2019 5.974 6.067 5.974 6.024 225,711 +0.02(+0.31%)
Jan 10, 2019 5.943 6.036 5.943 6.005 155,651 +0.02(+0.42%)
Jan 09, 2019 6.073 6.073 5.955 5.980 417,034 -0.06(-1.03%)
Jan 08, 2019 6.005 6.073 6.005 6.042 261,764 +0.02(+0.31%)
Jan 07, 2019 5.905 6.105 5.905 6.024 489,397 +0.11(+1.90%)
Jan 04, 2019 5.812 5.936 5.812 5.912 452,065 +0.12(+2.04%)
Jan 03, 2019 5.768 5.831 5.756 5.793 251,151 +0.01(+0.22%)
Jan 02, 2019 5.581 5.799 5.563 5.781 358,759 +0.17(+3.00%)
Dec 31, 2018 5.650 5.712 5.550 5.612 922,752 +0.00(+0.00%)
Dec 28, 2018 5.556 5.731 5.556 5.612 600,720 +0.05(+0.90%)
Dec 27, 2018 5.525 5.617 5.509 5.563 502,892 -0.01(-0.22%)
Dec 26, 2018 5.519 5.637 5.507 5.575 382,268 +0.06(+1.02%)
Dec 24, 2018 5.463 5.581 5.419 5.519 307,102 +0.02(+0.34%)
Dec 21, 2018 5.594 5.669 5.494 5.500 763,020 -0.11(-2.00%)
Dec 20, 2018 5.656 5.750 5.438 5.612 1,230,206 -0.06(-0.99%)
Dec 19, 2018 5.662 5.774 5.656 5.669 724,400 -0.09(-1.52%)
Dec 18, 2018 5.843 5.887 5.756 5.756 611,490 -0.10(-1.70%)
Dec 17, 2018 5.949 5.999 5.840 5.855 941,396 -0.12(-2.08%)
Dec 14, 2018 5.999 6.036 5.968 5.980 556,252 -0.06(-1.03%)
Dec 13, 2018 6.105 6.130 6.027 6.042 602,389 -0.05(-0.82%)
Dec 12, 2018 6.123 6.123 6.080 6.092 323,648 +0.01(+0.10%)
Dec 11, 2018 6.117 6.172 6.055 6.086 668,802 -0.03(-0.50%)
Dec 10, 2018 6.111 6.154 6.074 6.117 370,351 -0.03(-0.50%)
Dec 07, 2018 6.129 6.203 6.123 6.148 448,740 +0.00(+0.00%)
Dec 06, 2018 6.092 6.172 6.049 6.148 926,266 +0.01(+0.10%)
Dec 04, 2018 6.191 6.197 6.135 6.141 389,060 -0.05(-0.80%)
Dec 03, 2018 6.197 6.228 6.160 6.191 290,523 +0.01(+0.20%)
Nov 30, 2018 6.160 6.197 6.148 6.178 437,388 -0.01(-0.10%)
Nov 29, 2018 6.172 6.215 6.172 6.185 596,108 -0.01(-0.10%)
Nov 28, 2018 6.111 6.197 6.104 6.191 812,433 +0.06(+1.01%)
Nov 27, 2018 6.055 6.141 6.055 6.129 565,538 +0.03(+0.51%)
Nov 26, 2018 6.141 6.148 6.092 6.098 729,694 -0.03(-0.50%)
Nov 23, 2018 6.117 6.166 6.104 6.129 294,835 +0.02(+0.30%)
Nov 21, 2018 6.111 6.111 6.111 0 -0.05(-0.80%)
Nov 20, 2018 6.166 6.203 6.148 6.160 588,009 -0.04(-0.60%)
Nov 19, 2018 6.178 6.228 6.172 6.197 459,480 +0.00(+0.00%)
Nov 16, 2018 6.172 6.203 6.148 6.197 656,488 +0.00(+0.00%)
Nov 15, 2018 6.215 6.240 6.172 6.197 454,989 -0.02(-0.40%)
Nov 14, 2018 6.240 6.277 6.209 6.222 317,890 -0.02(-0.30%)
Nov 13, 2018 6.240 6.283 6.228 6.240 274,421 -0.03(-0.49%)
Nov 12, 2018 6.283 6.333 6.259 6.271 947,561 -0.02(-0.29%)
Nov 09, 2018 6.148 6.299 6.148 6.289 1,558,997 +0.07(+1.09%)
Nov 08, 2018 6.215 6.271 6.197 6.222 324,583 -0.01(-0.20%)
Nov 07, 2018 6.228 6.259 6.203 6.234 368,883 +0.02(+0.30%)
Nov 06, 2018 6.148 6.246 6.148 6.215 566,363 +0.04(+0.70%)
Nov 05, 2018 6.148 6.194 6.148 6.172 414,755 +0.01(+0.20%)
Nov 02, 2018 6.246 6.252 6.160 6.160 697,356 -0.09(-1.48%)
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.