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 (%)
Apr 29, 2022 8.043 8.113 7.949 7.957 734,707 -0.15(-1.83%)
Apr 28, 2022 8.012 8.113 7.945 8.105 874,996 +0.09(+1.17%)
Apr 27, 2022 8.012 8.105 8.004 8.012 1,049,118 +0.01(+0.10%)
Apr 26, 2022 8.176 8.215 8.000 8.004 1,245,113 -0.23(-2.85%)
Apr 25, 2022 8.184 8.246 8.074 8.238 749,736 +0.00(+0.00%)
Apr 22, 2022 8.442 8.449 8.191 8.238 1,169,198 -0.20(-2.41%)
Apr 21, 2022 8.582 8.594 8.442 8.442 804,595 -0.08(-0.92%)
Apr 20, 2022 8.559 8.590 8.481 8.520 1,723,780 +0.03(+0.37%)
Apr 19, 2022 8.410 8.535 8.363 8.488 1,537,605 +0.12(+1.40%)
Apr 18, 2022 8.246 8.418 8.231 8.371 1,201,619 +0.10(+1.23%)
Apr 14, 2022 8.293 8.379 8.262 8.270 452,727 -0.03(-0.38%)
Apr 13, 2022 8.231 8.332 8.223 8.301 700,820 +0.03(+0.38%)
Apr 12, 2022 8.215 8.340 8.176 8.270 1,535,921 +0.05(+0.57%)
Apr 11, 2022 8.223 8.356 8.203 8.223 866,007 -0.01(-0.09%)
Apr 08, 2022 8.051 8.270 8.043 8.231 993,668 +0.17(+2.13%)
Apr 07, 2022 8.027 8.074 7.988 8.059 799,621 +0.01(+0.10%)
Apr 06, 2022 8.098 8.121 8.027 8.051 917,931 -0.05(-0.58%)
Apr 05, 2022 8.137 8.191 8.051 8.098 938,521 -0.06(-0.77%)
Apr 04, 2022 8.176 8.231 8.137 8.160 877,997 -0.03(-0.38%)
Apr 01, 2022 8.074 8.262 8.074 8.191 863,874 +0.11(+1.35%)
Mar 31, 2022 8.082 8.176 8.078 8.082 809,842 -0.01(-0.10%)
Mar 30, 2022 8.113 8.129 8.051 8.090 834,545 -0.05(-0.58%)
Mar 29, 2022 8.082 8.246 8.051 8.137 1,114,597 +0.06(+0.77%)
Mar 28, 2022 8.098 8.176 8.012 8.074 1,172,713 -0.06(-0.77%)
Mar 25, 2022 8.043 8.246 8.043 8.137 865,702 +0.09(+1.17%)
Mar 24, 2022 8.105 8.121 8.012 8.043 884,677 +0.01(+0.10%)
Mar 23, 2022 8.098 8.129 8.027 8.035 856,391 -0.09(-1.15%)
Mar 22, 2022 8.168 8.233 8.090 8.129 878,147 -0.04(-0.48%)
Mar 21, 2022 7.973 8.224 7.973 8.168 935,863 +0.23(+2.85%)
Mar 18, 2022 7.941 8.012 7.918 7.941 1,706,833 -0.02(-0.29%)
Mar 17, 2022 7.887 8.019 7.883 7.965 1,120,623 +0.09(+1.19%)
Mar 16, 2022 7.918 8.027 7.824 7.871 1,511,676 -0.04(-0.49%)
Mar 15, 2022 7.973 8.109 7.902 7.910 1,103,687 -0.02(-0.20%)
Mar 14, 2022 7.941 8.098 7.840 7.926 1,339,856 +0.00(+0.00%)
Mar 11, 2022 7.957 7.973 7.824 7.926 1,399,595 +0.01(+0.10%)
Mar 10, 2022 7.902 8.105 7.683 7.918 1,984,436 -0.14(-1.75%)
Mar 09, 2022 8.152 8.199 7.965 8.059 1,511,449 -0.02(-0.29%)
Mar 08, 2022 8.184 8.270 7.910 8.082 1,759,325 -0.06(-0.77%)
Mar 07, 2022 8.606 8.614 8.113 8.145 3,013,899 -0.22(-2.62%)
Mar 04, 2022 8.512 8.556 8.324 8.363 1,010,837 -0.13(-1.47%)
Mar 03, 2022 8.496 8.528 8.434 8.488 191,155 +0.02(+0.18%)
Mar 02, 2022 8.410 8.528 8.410 8.473 197,486 +0.06(+0.74%)
Mar 01, 2022 8.504 8.535 8.285 8.410 301,428 -0.08(-0.92%)
Feb 28, 2022 8.473 8.504 8.395 8.488 219,757 +0.00(+0.00%)
Feb 25, 2022 8.528 8.508 8.363 8.488 217,435 +0.02(+0.18%)
Feb 24, 2022 8.262 8.590 8.191 8.473 482,032 -0.01(-0.09%)
Feb 23, 2022 8.520 8.590 8.402 8.481 227,470 +0.06(+0.74%)
Feb 22, 2022 8.402 8.535 8.363 8.418 247,768 -0.02(-0.28%)
Feb 18, 2022 8.442 0 -0.09(-1.10%)
Feb 17, 2022 8.559 8.559 8.442 8.535 107,868 -0.02(-0.27%)
Feb 16, 2022 8.465 8.582 8.379 8.559 131,267 +0.13(+1.48%)
Feb 15, 2022 8.481 8.504 8.348 8.434 328,605 -0.02(-0.28%)
Feb 14, 2022 8.465 8.526 8.396 8.457 214,572 -0.02(-0.27%)
Feb 11, 2022 8.572 8.633 8.450 8.480 305,588 -0.07(-0.81%)
Feb 10, 2022 8.534 8.603 8.526 8.549 185,205 +0.02(+0.27%)
Feb 09, 2022 8.557 8.595 8.503 8.526 146,652 -0.03(-0.36%)
Feb 08, 2022 8.587 8.610 8.549 8.557 169,027 -0.02(-0.18%)
Feb 07, 2022 8.587 8.618 8.557 8.572 235,089 +0.01(+0.09%)
Feb 04, 2022 8.511 8.564 8.457 8.564 149,244 +0.09(+1.08%)
Feb 03, 2022 8.549 8.450 8.472 140,534 -0.08(-0.98%)
Feb 02, 2022 8.419 8.580 8.397 8.557 318,153 +0.16(+1.91%)
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.