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 UNCHANGED
Streaming Delayed 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 (%)
May 28, 2021 7.572 7.629 7.557 7.564 154,182 +0.01(+0.10%)
May 27, 2021 7.637 7.658 7.478 7.557 523,386 -0.06(-0.76%)
May 26, 2021 7.608 7.619 7.572 7.615 240,408 -0.01(-0.09%)
May 25, 2021 7.680 7.698 7.608 7.622 270,926 -0.06(-0.75%)
May 24, 2021 7.709 7.745 7.658 7.680 232,568 +0.00(+0.00%)
May 21, 2021 7.738 7.738 7.629 7.680 351,584 -0.01(-0.19%)
May 20, 2021 7.803 7.803 7.673 7.694 284,349 -0.08(-1.02%)
May 19, 2021 7.637 7.796 7.593 7.774 588,237 +0.09(+1.22%)
May 18, 2021 7.608 7.723 7.586 7.680 989,277 +0.09(+1.24%)
May 17, 2021 7.557 7.622 7.528 7.586 325,626 +0.01(+0.10%)
May 14, 2021 7.536 7.603 7.470 7.579 250,744 +0.04(+0.58%)
May 13, 2021 7.456 7.564 7.427 7.536 269,689 +0.08(+1.07%)
May 12, 2021 7.485 7.499 7.420 7.456 437,255 -0.06(-0.77%)
May 11, 2021 7.543 7.543 7.413 7.514 298,913 -0.03(-0.38%)
May 10, 2021 7.601 7.629 7.536 7.543 258,385 -0.04(-0.48%)
May 07, 2021 7.557 7.615 7.478 7.579 582,284 -0.01(-0.10%)
May 06, 2021 7.478 7.615 7.449 7.586 400,746 +0.10(+1.35%)
May 05, 2021 7.485 7.492 7.377 7.485 445,576 +0.02(+0.29%)
May 04, 2021 7.492 7.507 7.384 7.463 295,475 -0.04(-0.48%)
May 03, 2021 7.492 7.550 7.485 7.499 213,474 +0.00(+0.00%)
Apr 30, 2021 7.543 7.549 7.456 7.499 257,583 -0.04(-0.57%)
Apr 29, 2021 7.514 7.557 7.478 7.543 267,976 +0.04(+0.48%)
Apr 28, 2021 7.456 7.514 7.413 7.507 361,669 +0.05(+0.68%)
Apr 27, 2021 7.449 7.470 7.413 7.456 162,017 +0.03(+0.39%)
Apr 26, 2021 7.442 7.472 7.405 7.427 229,778 +0.01(+0.10%)
Apr 23, 2021 7.427 7.492 7.377 7.420 248,448 -0.01(-0.10%)
Apr 22, 2021 7.478 7.499 7.405 7.427 324,029 -0.05(-0.68%)
Apr 21, 2021 7.456 7.478 7.406 7.478 186,406 +0.03(+0.39%)
Apr 20, 2021 7.449 7.478 7.405 7.449 234,734 -0.01(-0.10%)
Apr 19, 2021 7.470 7.478 7.413 7.456 160,215 -0.01(-0.10%)
Apr 16, 2021 7.405 7.476 7.405 7.463 159,311 +0.01(+0.10%)
Apr 15, 2021 7.427 7.463 7.377 7.456 223,434 +0.06(+0.78%)
Apr 14, 2021 7.420 7.434 7.377 7.398 231,371 -0.03(-0.39%)
Apr 13, 2021 7.434 7.463 7.384 7.427 288,229 -0.01(-0.19%)
Apr 12, 2021 7.413 7.449 7.384 7.442 326,441 +0.03(+0.39%)
Apr 09, 2021 7.449 7.507 7.384 7.413 216,060 -0.03(-0.39%)
Apr 08, 2021 7.384 7.470 7.348 7.442 328,768 +0.06(+0.78%)
Apr 07, 2021 7.405 7.420 7.326 7.384 498,402 -0.02(-0.29%)
Apr 06, 2021 7.369 7.442 7.340 7.405 369,114 +0.06(+0.79%)
Apr 05, 2021 7.340 7.391 7.326 7.348 374,202 +0.01(+0.10%)
Apr 01, 2021 7.232 7.348 7.203 7.340 724,722 +0.13(+1.80%)
Mar 31, 2021 7.239 7.275 7.192 7.210 291,558 -0.02(-0.30%)
Mar 30, 2021 7.218 7.239 7.174 7.232 304,041 +0.03(+0.40%)
Mar 29, 2021 7.203 7.254 7.145 7.203 304,643 -0.01(-0.20%)
Mar 26, 2021 7.203 7.254 7.138 7.218 406,237 +0.04(+0.60%)
Mar 25, 2021 7.160 7.225 7.037 7.174 494,625 +0.04(+0.51%)
Mar 24, 2021 7.225 7.420 7.124 7.138 568,912 +0.02(+0.30%)
Mar 23, 2021 7.124 7.210 7.080 7.116 386,288 -0.04(-0.50%)
Mar 22, 2021 7.189 7.239 7.116 7.153 175,044 -0.03(-0.40%)
Mar 19, 2021 7.167 7.319 7.084 7.181 1,201,411 +0.06(+0.81%)
Mar 18, 2021 7.247 7.261 7.080 7.124 410,463 -0.10(-1.40%)
Mar 17, 2021 7.283 7.348 7.203 7.225 329,394 -0.04(-0.50%)
Mar 16, 2021 7.384 7.442 7.239 7.261 490,283 -0.11(-1.47%)
Mar 15, 2021 7.268 7.427 7.232 7.369 2,646,033 +0.11(+1.49%)
Mar 12, 2021 7.138 7.275 7.116 7.261 615,930 +0.13(+1.82%)
Mar 11, 2021 7.051 7.138 7.023 7.131 279,733 +0.06(+0.82%)
Mar 10, 2021 7.145 7.174 7.023 7.073 321,878 -0.05(-0.71%)
Mar 09, 2021 7.203 7.275 7.059 7.124 457,489 -0.07(-1.00%)
Mar 08, 2021 7.090 7.217 7.054 7.196 419,957 +0.15(+2.11%)
Mar 05, 2021 7.238 7.238 7.019 7.047 469,279 -0.18(-2.45%)
Mar 04, 2021 7.246 7.260 7.097 7.224 903,271 +0.04(+0.49%)
Mar 03, 2021 7.111 7.203 7.075 7.189 512,250 +0.08(+1.10%)
Mar 02, 2021 7.097 7.168 7.026 7.111 610,005 +0.06(+0.80%)
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.