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, Jun 6, 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, 2024 8.631 8.664 8.517 8.517 359,719 -0.14(-1.64%)
Jan 30, 2024 8.593 8.679 8.555 8.660 293,899 +0.04(+0.44%)
Jan 29, 2024 8.736 8.755 8.574 8.622 418,541 -0.12(-1.41%)
Jan 26, 2024 8.641 8.745 8.641 8.745 468,623 +0.13(+1.54%)
Jan 25, 2024 8.565 8.612 8.536 8.612 235,163 +0.07(+0.78%)
Jan 24, 2024 8.555 8.584 8.541 8.546 433,816 +0.00(+0.00%)
Jan 23, 2024 8.451 8.555 8.451 8.546 326,372 +0.11(+1.35%)
Jan 22, 2024 8.404 8.456 8.404 8.432 385,516 +0.05(+0.57%)
Jan 19, 2024 8.385 8.404 8.337 8.385 366,412 +0.03(+0.34%)
Jan 18, 2024 8.366 8.404 8.268 8.356 586,035 -0.05(-0.56%)
Jan 17, 2024 8.366 8.413 8.356 8.404 280,472 -0.01(-0.11%)
Jan 16, 2024 8.442 8.442 8.385 8.413 359,482 -0.02(-0.22%)
Jan 12, 2024 8.451 8.475 8.413 8.432 357,293 +0.04(+0.45%)
Jan 11, 2024 8.442 8.489 8.356 8.394 371,161 -0.07(-0.78%)
Jan 10, 2024 8.432 8.470 8.423 8.461 326,933 +0.03(+0.34%)
Jan 09, 2024 8.498 8.498 8.413 8.432 366,466 -0.07(-0.78%)
Jan 08, 2024 8.527 8.536 8.470 8.498 297,054 +0.01(+0.11%)
Jan 05, 2024 8.461 8.517 8.432 8.489 351,966 +0.01(+0.11%)
Jan 04, 2024 8.252 8.479 8.252 8.479 428,676 +0.23(+2.76%)
Jan 03, 2024 8.280 8.295 8.190 8.252 422,927 -0.09(-1.02%)
Jan 02, 2024 8.119 8.347 8.110 8.337 753,082 +0.20(+2.45%)
Dec 29, 2023 8.166 8.214 8.129 8.138 922,154 -0.03(-0.35%)
Dec 28, 2023 8.233 8.270 8.110 8.166 612,242 -0.07(-0.81%)
Dec 27, 2023 8.299 8.299 8.166 8.233 759,289 -0.01(-0.12%)
Dec 26, 2023 8.290 8.309 8.242 8.242 451,292 -0.02(-0.23%)
Dec 22, 2023 8.290 8.366 8.261 8.261 527,813 +0.00(+0.00%)
Dec 21, 2023 8.299 8.318 8.233 8.261 360,408 +0.00(+0.00%)
Dec 20, 2023 8.385 8.385 8.252 8.261 581,211 -0.17(-2.02%)
Dec 19, 2023 8.413 8.451 8.366 8.432 416,834 +0.07(+0.79%)
Dec 18, 2023 8.347 8.385 8.328 8.366 611,070 +0.03(+0.34%)
Dec 15, 2023 8.404 8.404 8.280 8.337 2,042,101 -0.01(-0.11%)
Dec 14, 2023 8.394 8.432 8.328 8.347 1,023,501 -0.02(-0.23%)
Dec 13, 2023 8.337 8.382 8.280 8.366 783,918 +0.02(+0.23%)
Dec 12, 2023 8.280 8.375 8.252 8.347 706,271 +0.07(+0.80%)
Dec 11, 2023 8.299 8.394 8.261 8.280 761,633 +0.01(+0.11%)
Dec 08, 2023 8.233 8.280 8.219 8.271 486,759 +0.06(+0.69%)
Dec 07, 2023 8.157 8.247 8.157 8.214 585,515 +0.03(+0.35%)
Dec 06, 2023 8.166 8.223 8.157 8.185 619,784 +0.02(+0.23%)
Dec 05, 2023 8.318 8.413 8.166 8.166 947,022 -0.15(-1.82%)
Dec 04, 2023 8.346 8.410 8.286 8.318 1,329,343 -0.03(-0.33%)
Dec 01, 2023 8.327 8.364 8.263 8.346 820,636 +0.04(+0.44%)
Nov 30, 2023 8.291 8.337 8.254 8.309 345,759 +0.04(+0.45%)
Nov 29, 2023 8.291 8.318 8.263 8.272 438,898 +0.05(+0.56%)
Nov 28, 2023 8.327 8.346 8.217 8.226 651,889 -0.07(-0.89%)
Nov 27, 2023 8.373 8.383 8.300 8.300 576,646 -0.06(-0.66%)
Nov 24, 2023 8.291 8.392 8.281 8.355 238,640 +0.09(+1.11%)
Nov 22, 2023 8.291 8.300 8.245 8.263 305,250 +0.02(+0.22%)
Nov 21, 2023 8.226 8.281 8.226 8.245 369,476 +0.00(+0.00%)
Nov 20, 2023 8.235 8.281 8.208 8.245 411,822 +0.01(+0.11%)
Nov 17, 2023 8.235 8.263 8.162 8.235 358,225 +0.08(+1.02%)
Nov 16, 2023 8.235 8.281 8.152 8.152 409,217 -0.06(-0.78%)
Nov 15, 2023 8.263 8.300 8.189 8.217 461,790 -0.03(-0.34%)
Nov 14, 2023 8.171 8.245 8.088 8.245 562,761 +0.19(+2.40%)
Nov 13, 2023 8.152 8.162 7.885 8.051 1,176,667 -0.18(-2.24%)
Nov 10, 2023 8.650 8.650 8.216 8.235 853,684 -0.41(-4.79%)
Nov 09, 2023 8.585 8.724 8.558 8.650 534,513 +0.08(+0.97%)
Nov 08, 2023 8.502 8.567 8.475 8.567 341,496 +0.06(+0.65%)
Nov 07, 2023 8.502 8.521 8.410 8.512 352,620 -0.01(-0.11%)
Nov 06, 2023 8.558 8.558 8.429 8.521 326,352 -0.04(-0.43%)
Nov 03, 2023 8.502 8.585 8.493 8.558 347,863 +0.11(+1.31%)
Nov 02, 2023 8.337 8.447 8.337 8.447 376,043 +0.18(+2.23%)
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.