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 (%)
Sep 30, 2019 6.641 6.641 6.569 6.576 125,959 -0.06(-0.88%)
Sep 27, 2019 6.615 6.641 6.608 6.634 76,557 +0.02(+0.29%)
Sep 26, 2019 6.569 6.641 6.531 6.615 321,038 +0.05(+0.69%)
Sep 25, 2019 6.544 6.582 6.544 6.569 119,004 +0.03(+0.40%)
Sep 24, 2019 6.602 6.609 6.531 6.544 189,053 -0.06(-0.88%)
Sep 23, 2019 6.576 6.647 6.576 6.602 198,897 -0.01(-0.20%)
Sep 20, 2019 6.544 6.625 6.544 6.615 345,590 +0.08(+1.19%)
Sep 19, 2019 6.537 6.628 6.537 6.537 159,632 -0.01(-0.10%)
Sep 18, 2019 6.550 6.699 6.544 6.544 207,269 -0.01(-0.10%)
Sep 17, 2019 6.505 6.550 6.505 6.550 140,426 +0.05(+0.80%)
Sep 16, 2019 6.518 6.563 6.485 6.498 250,017 -0.03(-0.50%)
Sep 13, 2019 6.524 6.531 6.466 6.531 147,559 +0.01(+0.20%)
Sep 12, 2019 6.518 6.556 6.479 6.518 130,003 +0.00(+0.00%)
Sep 11, 2019 6.466 6.537 6.447 6.518 237,871 +0.06(+1.00%)
Sep 10, 2019 6.427 6.479 6.427 6.453 324,097 +0.03(+0.40%)
Sep 09, 2019 6.414 6.465 6.395 6.427 333,120 +0.01(+0.10%)
Sep 06, 2019 6.401 6.440 6.382 6.421 524,528 +0.00(+0.00%)
Sep 05, 2019 6.389 6.433 6.389 6.421 450,803 +0.03(+0.40%)
Sep 04, 2019 6.382 6.401 6.369 6.395 264,554 +0.03(+0.40%)
Sep 03, 2019 6.382 6.389 6.337 6.369 257,244 -0.02(-0.30%)
Aug 30, 2019 6.382 6.401 6.350 6.389 314,779 +0.00(+0.00%)
Aug 29, 2019 6.382 6.389 6.337 6.389 268,127 +0.03(+0.50%)
Aug 28, 2019 6.318 6.369 6.299 6.357 305,774 +0.04(+0.61%)
Aug 27, 2019 6.350 6.389 6.296 6.318 411,292 -0.03(-0.40%)
Aug 26, 2019 6.306 6.363 6.286 6.344 320,660 +0.04(+0.61%)
Aug 23, 2019 6.325 6.350 6.280 6.306 206,461 -0.03(-0.40%)
Aug 22, 2019 6.299 6.350 6.299 6.331 396,011 +0.04(+0.61%)
Aug 21, 2019 6.318 6.344 6.274 6.293 365,571 -0.01(-0.10%)
Aug 20, 2019 6.293 6.325 6.274 6.299 248,938 +0.00(+0.00%)
Aug 19, 2019 6.210 6.318 6.210 6.299 209,881 +0.10(+1.54%)
Aug 16, 2019 6.178 6.222 6.165 6.203 140,562 +0.03(+0.41%)
Aug 15, 2019 6.197 6.248 6.146 6.178 222,726 +0.01(+0.21%)
Aug 14, 2019 6.165 6.235 6.133 6.165 240,027 +0.00(+0.00%)
Aug 13, 2019 6.191 6.200 6.139 6.165 139,406 -0.02(-0.31%)
Aug 12, 2019 6.184 6.216 6.139 6.184 188,429 -0.01(-0.21%)
Aug 09, 2019 6.229 6.229 6.165 6.197 99,239 -0.04(-0.72%)
Aug 08, 2019 6.242 6.261 6.222 6.242 175,808 +0.03(+0.41%)
Aug 07, 2019 6.222 6.229 6.159 6.216 211,921 -0.01(-0.10%)
Aug 06, 2019 6.242 6.293 6.222 6.222 254,979 -0.01(-0.20%)
Aug 05, 2019 6.261 6.293 6.191 6.235 235,730 -0.06(-0.91%)
Aug 02, 2019 6.286 6.306 6.216 6.293 167,485 +0.04(+0.61%)
Aug 01, 2019 6.293 6.347 6.248 6.254 213,489 -0.05(-0.81%)
Jul 31, 2019 6.312 6.408 6.280 6.306 257,353 -0.03(-0.40%)
Jul 30, 2019 6.306 6.363 6.292 6.331 132,152 +0.01(+0.20%)
Jul 29, 2019 6.312 6.337 6.280 6.318 76,354 -0.01(-0.10%)
Jul 26, 2019 6.318 6.350 6.312 6.325 81,081 -0.01(-0.20%)
Jul 25, 2019 6.376 6.376 6.293 6.337 81,066 -0.01(-0.10%)
Jul 24, 2019 6.350 6.421 6.325 6.344 337,534 -0.01(-0.20%)
Jul 23, 2019 6.337 6.369 6.299 6.357 109,064 +0.03(+0.40%)
Jul 22, 2019 6.331 6.344 6.293 6.331 107,745 +0.02(+0.30%)
Jul 19, 2019 6.306 6.335 6.299 6.312 54,159 +0.01(+0.10%)
Jul 18, 2019 6.344 6.347 6.299 6.306 96,437 -0.06(-0.90%)
Jul 17, 2019 6.337 6.363 6.325 6.363 219,968 +0.03(+0.40%)
Jul 16, 2019 6.363 6.401 6.331 6.337 158,797 -0.01(-0.20%)
Jul 15, 2019 6.306 6.369 6.293 6.350 136,928 +0.06(+0.91%)
Jul 12, 2019 6.350 6.376 6.293 6.293 161,381 -0.05(-0.81%)
Jul 11, 2019 6.318 6.344 6.286 6.344 127,251 +0.01(+0.20%)
Jul 10, 2019 6.337 6.369 6.286 6.331 158,366 -0.01(-0.20%)
Jul 09, 2019 6.286 6.350 6.254 6.344 133,379 +0.04(+0.61%)
Jul 08, 2019 6.299 6.318 6.267 6.306 152,565 -0.01(-0.20%)
Jul 05, 2019 6.280 6.318 6.261 6.318 103,309 +0.03(+0.51%)
Jul 03, 2019 6.312 6.325 6.286 6.286 96,421 -0.01(-0.20%)
Jul 02, 2019 6.318 6.337 6.280 6.299 217,404 +0.00(+0.05%)
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.