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 (%)
Jun 30, 2020 5.267 5.417 5.186 5.396 125,820 +0.19(+3.66%)
Jun 29, 2020 5.294 5.369 5.193 5.206 162,042 -0.10(-1.92%)
Jun 26, 2020 5.247 5.335 5.193 5.308 115,647 -0.01(-0.26%)
Jun 25, 2020 5.328 5.430 5.281 5.322 161,439 -0.03(-0.51%)
Jun 24, 2020 5.362 5.376 5.138 5.349 405,307 +0.31(+6.06%)
Jun 23, 2020 5.002 5.097 4.961 5.043 247,193 +0.05(+1.09%)
Jun 22, 2020 4.982 5.070 4.961 4.989 143,051 -0.01(-0.27%)
Jun 19, 2020 5.097 5.220 4.989 5.002 260,428 -0.02(-0.41%)
Jun 18, 2020 5.077 5.247 4.982 5.023 252,031 -0.11(-2.12%)
Jun 17, 2020 5.260 5.288 5.070 5.131 187,471 -0.06(-1.18%)
Jun 16, 2020 5.369 5.390 5.186 5.193 94,960 -0.06(-1.16%)
Jun 15, 2020 5.206 5.383 5.165 5.254 132,095 -0.10(-1.78%)
Jun 12, 2020 5.233 5.349 5.111 5.349 114,470 +0.24(+4.65%)
Jun 11, 2020 5.260 5.284 5.036 5.111 306,087 -0.31(-5.65%)
Jun 10, 2020 5.478 5.543 5.260 5.417 326,281 -0.11(-1.97%)
Jun 09, 2020 5.505 5.594 5.430 5.526 147,240 -0.08(-1.45%)
Jun 08, 2020 5.620 5.687 5.567 5.607 306,940 +0.11(+2.06%)
Jun 05, 2020 5.640 5.694 5.454 5.494 592,153 -0.04(-0.72%)
Jun 04, 2020 5.574 5.660 5.474 5.534 393,489 +0.02(+0.36%)
Jun 03, 2020 5.460 5.594 5.420 5.514 562,236 +0.10(+1.85%)
Jun 02, 2020 5.447 5.447 5.334 5.414 378,018 +0.02(+0.37%)
Jun 01, 2020 5.307 5.427 5.207 5.394 361,727 +0.22(+4.25%)
May 29, 2020 4.987 5.227 4.934 5.174 387,269 +0.18(+3.60%)
May 28, 2020 5.047 5.175 4.920 4.994 281,607 +0.06(+1.22%)
May 27, 2020 4.800 5.047 4.740 4.934 388,461 +0.21(+4.37%)
May 26, 2020 4.714 4.827 4.714 4.727 216,956 +0.11(+2.31%)
May 22, 2020 4.767 4.767 4.567 4.620 109,641 -0.12(-2.53%)
May 21, 2020 4.420 4.787 4.420 4.740 351,527 +0.31(+6.92%)
May 20, 2020 4.414 4.520 4.394 4.434 323,578 +0.02(+0.45%)
May 19, 2020 4.487 4.534 4.367 4.414 168,583 -0.07(-1.63%)
May 18, 2020 4.560 4.580 4.420 4.487 236,274 +0.09(+2.12%)
May 15, 2020 4.274 4.474 4.274 4.394 161,387 +0.04(+0.92%)
May 14, 2020 4.294 4.360 4.137 4.354 222,382 +0.03(+0.77%)
May 13, 2020 4.434 4.467 4.280 4.320 166,236 -0.11(-2.56%)
May 12, 2020 4.507 4.560 4.394 4.434 326,777 -0.07(-1.48%)
May 11, 2020 4.507 4.614 4.447 4.500 196,074 -0.05(-1.03%)
May 08, 2020 4.620 4.640 4.467 4.547 444,564 +0.01(+0.29%)
May 07, 2020 4.560 4.640 4.394 4.534 784,904 +0.00(+0.00%)
May 06, 2020 4.454 4.587 4.400 4.534 373,882 +0.05(+1.19%)
May 05, 2020 4.614 4.774 4.367 4.480 901,085 -0.13(-2.89%)
May 04, 2020 4.700 4.714 4.467 4.614 501,636 +0.20(+4.53%)
May 01, 2020 4.434 4.800 4.280 4.414 600,402 -0.09(-2.07%)
Apr 30, 2020 4.580 4.580 4.447 4.507 445,502 -0.10(-2.17%)
Apr 29, 2020 4.547 4.707 4.540 4.607 318,904 +0.15(+3.44%)
Apr 28, 2020 4.560 4.680 4.447 4.454 278,538 -0.05(-1.18%)
Apr 27, 2020 4.434 4.547 4.401 4.507 430,390 +0.07(+1.50%)
Apr 24, 2020 4.254 4.467 4.254 4.440 405,267 +0.23(+5.55%)
Apr 23, 2020 4.187 4.267 4.067 4.207 292,343 +0.06(+1.45%)
Apr 22, 2020 4.274 4.274 4.120 4.147 381,605 -0.05(-1.27%)
Apr 21, 2020 4.314 4.360 4.094 4.200 304,114 -0.14(-3.23%)
Apr 20, 2020 4.394 4.527 4.327 4.340 334,199 -0.15(-3.41%)
Apr 17, 2020 4.560 4.634 4.354 4.494 276,128 +0.05(+1.20%)
Apr 16, 2020 4.620 4.620 4.300 4.440 488,166 -0.18(-3.90%)
Apr 15, 2020 4.640 4.687 4.494 4.620 275,346 -0.13(-2.67%)
Apr 14, 2020 4.854 4.954 4.727 4.747 475,549 -0.07(-1.52%)
Apr 13, 2020 4.820 4.850 4.500 4.820 342,161 +0.03(+0.70%)
Apr 09, 2020 4.940 5.220 4.754 4.787 684,845 -0.04(-0.83%)
Apr 08, 2020 4.534 4.960 4.534 4.827 505,497 +0.33(+7.26%)
Apr 07, 2020 4.427 4.607 4.294 4.500 796,570 +0.07(+1.50%)
Apr 06, 2020 4.427 4.560 4.214 4.434 839,822 +0.10(+2.31%)
Apr 03, 2020 4.720 4.720 4.287 4.334 733,591 -0.20(-4.41%)
Apr 02, 2020 4.834 4.960 4.480 4.534 523,881 -0.41(-8.36%)
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.