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, 2021 8.315 8.330 8.248 8.270 318,915 -0.02(-0.27%)
Sep 29, 2021 8.278 8.330 8.278 8.293 262,352 +0.05(+0.55%)
Sep 28, 2021 8.233 8.293 8.218 8.248 343,358 -0.03(-0.36%)
Sep 27, 2021 8.293 8.330 8.255 8.278 482,879 +0.04(+0.46%)
Sep 24, 2021 8.300 8.308 8.233 8.240 342,125 -0.05(-0.54%)
Sep 23, 2021 8.233 8.315 8.233 8.285 374,840 +0.06(+0.73%)
Sep 22, 2021 8.143 8.368 8.105 8.225 587,676 +0.11(+1.29%)
Sep 21, 2021 8.008 8.180 7.978 8.120 347,117 +0.14(+1.79%)
Sep 20, 2021 8.015 8.015 7.895 7.978 370,952 -0.09(-1.12%)
Sep 17, 2021 8.105 8.158 8.060 8.068 726,047 -0.05(-0.65%)
Sep 16, 2021 8.143 8.188 8.090 8.120 205,084 -0.05(-0.55%)
Sep 15, 2021 8.128 8.184 8.060 8.165 402,297 +0.05(+0.65%)
Sep 14, 2021 8.098 8.128 8.048 8.113 164,565 +0.05(+0.56%)
Sep 13, 2021 8.120 8.120 8.008 8.068 326,050 -0.02(-0.28%)
Sep 10, 2021 8.083 8.135 8.053 8.090 183,510 +0.04(+0.47%)
Sep 09, 2021 7.963 8.098 7.948 8.053 234,314 +0.11(+1.32%)
Sep 08, 2021 8.015 8.068 7.925 7.948 347,638 -0.08(-0.94%)
Sep 07, 2021 8.060 8.074 7.925 8.023 342,484 -0.10(-1.20%)
Sep 03, 2021 8.105 8.157 8.047 8.120 250,545 +0.03(+0.36%)
Sep 02, 2021 8.069 8.135 8.024 8.091 338,538 +0.01(+0.09%)
Sep 01, 2021 7.973 8.083 7.936 8.083 191,381 +0.14(+1.76%)
Aug 31, 2021 7.988 7.988 7.907 7.944 340,973 +0.02(+0.28%)
Aug 30, 2021 8.017 8.017 7.892 7.921 342,584 -0.07(-0.83%)
Aug 27, 2021 8.024 8.039 7.914 7.988 335,160 -0.01(-0.18%)
Aug 26, 2021 8.083 8.083 7.936 8.002 229,386 -0.06(-0.73%)
Aug 25, 2021 8.047 8.128 8.002 8.061 175,199 +0.04(+0.46%)
Aug 24, 2021 8.002 8.054 7.959 8.024 155,110 +0.05(+0.65%)
Aug 23, 2021 8.032 8.078 7.863 7.973 271,329 -0.02(-0.28%)
Aug 20, 2021 7.885 8.043 7.877 7.995 150,874 +0.08(+1.02%)
Aug 19, 2021 8.061 8.061 7.848 7.914 273,013 -0.16(-2.01%)
Aug 18, 2021 8.157 8.164 8.061 8.076 233,118 -0.07(-0.90%)
Aug 17, 2021 8.076 8.157 8.032 8.150 380,813 +0.06(+0.73%)
Aug 16, 2021 8.098 8.157 8.054 8.091 204,958 -0.03(-0.36%)
Aug 13, 2021 8.135 8.135 8.083 8.120 179,970 +0.01(+0.18%)
Aug 12, 2021 8.120 8.120 8.069 8.105 215,842 +0.01(+0.09%)
Aug 11, 2021 8.076 8.120 8.039 8.098 180,160 +0.02(+0.27%)
Aug 10, 2021 8.098 8.098 7.995 8.076 278,001 +0.01(+0.09%)
Aug 09, 2021 8.076 8.098 8.002 8.069 198,328 +0.01(+0.09%)
Aug 06, 2021 7.840 8.098 7.840 8.061 270,858 +0.20(+2.53%)
Aug 05, 2021 7.863 7.914 7.804 7.863 167,525 +0.01(+0.19%)
Aug 04, 2021 7.833 7.855 7.730 7.848 152,015 +0.01(+0.19%)
Aug 03, 2021 7.782 7.870 7.715 7.833 200,408 +0.03(+0.38%)
Aug 02, 2021 7.914 7.936 7.789 7.804 181,578 -0.09(-1.12%)
Jul 30, 2021 7.789 7.907 7.789 7.892 265,479 +0.10(+1.32%)
Jul 29, 2021 7.745 7.892 7.723 7.789 191,251 +0.04(+0.57%)
Jul 28, 2021 7.796 7.826 7.656 7.745 272,721 -0.01(-0.09%)
Jul 27, 2021 7.708 7.767 7.686 7.752 93,862 +0.00(+0.00%)
Jul 26, 2021 7.774 7.847 7.708 7.752 218,892 -0.01(-0.19%)
Jul 23, 2021 7.782 7.870 7.752 7.767 220,408 +0.04(+0.48%)
Jul 22, 2021 7.737 7.745 7.664 7.730 252,437 +0.00(+0.00%)
Jul 21, 2021 7.737 7.777 7.715 7.730 218,388 +0.02(+0.29%)
Jul 20, 2021 7.656 7.766 7.648 7.708 199,423 +0.08(+1.06%)
Jul 19, 2021 7.693 7.708 7.487 7.627 587,746 -0.13(-1.61%)
Jul 16, 2021 7.811 7.859 7.701 7.752 366,098 -0.09(-1.13%)
Jul 15, 2021 7.840 7.907 7.789 7.840 160,491 +0.01(+0.09%)
Jul 14, 2021 7.907 7.936 7.804 7.833 213,444 -0.07(-0.93%)
Jul 13, 2021 7.929 7.929 7.807 7.907 224,335 -0.02(-0.28%)
Jul 12, 2021 7.870 7.936 7.818 7.929 280,032 +0.07(+0.84%)
Jul 09, 2021 7.745 7.914 7.693 7.863 311,684 +0.13(+1.71%)
Jul 08, 2021 7.818 7.825 7.620 7.730 393,531 -0.12(-1.50%)
Jul 07, 2021 7.892 7.944 7.804 7.848 158,131 -0.06(-0.74%)
Jul 06, 2021 7.914 7.936 7.811 7.907 366,376 +0.01(+0.19%)
Jul 02, 2021 7.870 7.907 7.818 7.892 221,808 +0.05(+0.66%)
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.