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

Barings Bdc Inc (NY: BBDC )

9.820 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 30, 2022 7.056 7.168 7.030 7.047 659,755 -0.07(-0.97%)
Dec 29, 2022 7.013 7.142 6.987 7.116 663,763 +0.11(+1.60%)
Dec 28, 2022 7.090 7.150 7.004 7.004 541,406 -0.15(-2.06%)
Dec 27, 2022 7.168 7.237 7.082 7.151 728,664 +0.02(+0.24%)
Dec 23, 2022 7.099 7.151 7.047 7.134 694,754 +0.04(+0.61%)
Dec 22, 2022 7.021 7.108 6.935 7.090 689,834 +0.07(+0.99%)
Dec 21, 2022 7.090 7.158 7.004 7.021 961,748 -0.02(-0.25%)
Dec 20, 2022 7.021 7.116 6.995 7.038 699,376 -0.01(-0.12%)
Dec 19, 2022 7.090 7.147 7.021 7.047 513,482 -0.06(-0.85%)
Dec 16, 2022 7.237 7.307 7.013 7.108 1,494,263 -0.23(-3.18%)
Dec 15, 2022 7.358 7.393 7.298 7.341 550,333 -0.10(-1.39%)
Dec 14, 2022 7.557 7.583 7.389 7.445 694,593 -0.09(-1.15%)
Dec 13, 2022 7.609 7.670 7.505 7.531 546,522 +0.05(+0.69%)
Dec 12, 2022 7.454 7.514 7.436 7.479 462,463 +0.03(+0.35%)
Dec 09, 2022 7.428 7.518 7.397 7.454 312,950 +0.01(+0.12%)
Dec 08, 2022 7.428 7.523 7.410 7.445 626,774 +0.02(+0.23%)
Dec 07, 2022 7.445 7.540 7.419 7.428 567,170 -0.04(-0.58%)
Dec 06, 2022 7.592 7.629 7.402 7.471 726,130 -0.14(-1.82%)
Dec 05, 2022 7.744 7.744 7.577 7.609 803,850 -0.12(-1.53%)
Dec 02, 2022 7.702 7.769 7.618 7.727 523,864 -0.03(-0.33%)
Dec 01, 2022 7.735 7.811 7.735 7.752 450,468 +0.02(+0.22%)
Nov 30, 2022 7.643 7.744 7.554 7.735 522,708 +0.04(+0.55%)
Nov 29, 2022 7.660 7.735 7.634 7.693 484,161 +0.06(+0.77%)
Nov 28, 2022 7.685 7.785 7.609 7.634 539,521 -0.11(-1.41%)
Nov 25, 2022 7.677 7.769 7.669 7.744 185,764 +0.07(+0.88%)
Nov 23, 2022 7.744 7.811 7.660 7.677 366,809 -0.12(-1.51%)
Nov 22, 2022 7.719 7.808 7.693 7.794 510,748 +0.15(+1.98%)
Nov 21, 2022 7.542 7.651 7.533 7.643 537,284 +0.08(+1.00%)
Nov 18, 2022 7.618 7.639 7.559 7.567 255,159 -0.03(-0.33%)
Nov 17, 2022 7.483 7.601 7.483 7.592 259,765 +0.02(+0.22%)
Nov 16, 2022 7.618 7.687 7.566 7.576 423,200 +0.00(+0.00%)
Nov 15, 2022 7.475 7.744 7.458 7.576 680,673 +0.21(+2.86%)
Nov 14, 2022 7.483 7.584 7.348 7.365 824,877 -0.35(-4.48%)
Nov 11, 2022 7.634 7.778 7.592 7.710 466,676 +0.05(+0.66%)
Nov 10, 2022 7.609 7.769 7.601 7.660 527,548 +0.17(+2.25%)
Nov 09, 2022 7.525 7.702 7.491 7.491 300,708 -0.09(-1.22%)
Nov 08, 2022 7.744 7.744 7.567 7.584 389,840 -0.10(-1.31%)
Nov 07, 2022 7.576 7.727 7.576 7.685 596,030 +0.14(+1.90%)
Nov 04, 2022 7.475 7.664 7.458 7.542 444,923 +0.15(+2.05%)
Nov 03, 2022 7.424 7.475 7.357 7.390 345,361 -0.11(-1.46%)
Nov 02, 2022 7.449 7.500 478,871 +0.03(+0.45%)
Nov 01, 2022 7.584 7.584 7.432 7.466 222,646 -0.03(-0.45%)
Oct 31, 2022 7.525 7.588 7.466 7.500 345,450 -0.07(-0.89%)
Oct 28, 2022 7.441 7.591 7.399 7.567 498,928 +0.14(+1.93%)
Oct 27, 2022 7.399 7.525 7.390 7.424 372,590 +0.04(+0.57%)
Oct 26, 2022 7.390 7.500 7.365 7.382 385,917 -0.03(-0.45%)
Oct 25, 2022 7.155 7.449 7.129 7.416 352,398 +0.32(+4.51%)
Oct 24, 2022 6.961 7.180 6.961 7.096 764,642 +0.08(+1.20%)
Oct 21, 2022 7.037 7.041 6.911 7.012 512,096 -0.01(-0.12%)
Oct 20, 2022 7.028 7.162 7.020 7.020 402,147 -0.05(-0.71%)
Oct 19, 2022 7.079 7.150 7.045 7.070 522,353 -0.03(-0.47%)
Oct 18, 2022 7.171 7.281 7.070 7.104 429,807 +0.03(+0.48%)
Oct 17, 2022 7.070 7.184 7.020 7.070 473,762 +0.11(+1.57%)
Oct 14, 2022 6.953 7.125 6.944 6.961 528,378 +0.04(+0.61%)
Oct 13, 2022 6.742 6.969 6.641 6.919 612,037 +0.12(+1.73%)
Oct 12, 2022 6.818 6.847 6.725 6.801 357,251 +0.00(+0.00%)
Oct 11, 2022 6.784 6.859 6.709 6.801 461,062 +0.02(+0.25%)
Oct 10, 2022 6.894 6.936 6.776 6.784 478,205 -0.11(-1.59%)
Oct 07, 2022 7.037 7.054 6.868 6.894 489,850 -0.19(-2.62%)
Oct 06, 2022 7.138 7.230 7.070 7.079 368,550 -0.09(-1.29%)
Oct 05, 2022 7.264 7.264 7.054 7.171 613,493 -0.19(-2.52%)
Oct 04, 2022 7.087 7.357 7.070 7.357 509,373 +0.36(+5.17%)
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.