Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barings Bdc Inc (NY: BBDC )

9.700 -0.090 (-0.92%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 30, 2024 9.810 9.854 9.752 9.791 394,798 +0.04(+0.40%)
Aug 29, 2024 9.771 9.810 9.713 9.752 372,097 +0.02(+0.20%)
Aug 28, 2024 9.849 9.878 9.732 9.732 293,164 -0.10(-0.99%)
Aug 27, 2024 9.762 9.878 9.752 9.830 553,835 +0.04(+0.40%)
Aug 26, 2024 9.898 9.898 9.771 9.791 429,650 -0.05(-0.50%)
Aug 23, 2024 9.762 9.850 9.723 9.839 359,762 +0.12(+1.20%)
Aug 22, 2024 9.752 9.781 9.706 9.723 316,223 +0.01(+0.10%)
Aug 21, 2024 9.723 9.757 9.693 9.713 381,476 -0.02(-0.20%)
Aug 20, 2024 9.820 9.820 9.686 9.732 272,685 -0.08(-0.79%)
Aug 19, 2024 9.742 9.820 9.717 9.810 687,541 +0.10(+1.00%)
Aug 16, 2024 9.654 9.771 9.654 9.713 385,376 +0.02(+0.20%)
Aug 15, 2024 9.723 9.742 9.645 9.693 341,961 +0.04(+0.40%)
Aug 14, 2024 9.684 9.692 9.557 9.654 424,990 +0.01(+0.10%)
Aug 13, 2024 9.528 9.654 9.528 9.645 355,972 +0.14(+1.43%)
Aug 12, 2024 9.742 9.801 9.499 9.508 316,127 -0.20(-2.11%)
Aug 09, 2024 9.781 9.917 9.601 9.713 408,556 +0.00(+0.00%)
Aug 08, 2024 9.625 9.723 9.333 9.713 571,024 +0.51(+5.50%)
Aug 07, 2024 9.265 9.318 9.140 9.206 472,584 +0.04(+0.43%)
Aug 06, 2024 9.158 9.294 9.080 9.167 404,269 +0.13(+1.40%)
Aug 05, 2024 9.255 9.265 8.910 9.041 836,452 -0.47(-4.92%)
Aug 02, 2024 9.693 9.732 9.508 9.508 483,585 -0.25(-2.59%)
Aug 01, 2024 9.830 9.839 9.703 9.762 476,815 -0.02(-0.20%)
Jul 31, 2024 9.917 9.917 9.781 9.781 428,550 -0.10(-0.99%)
Jul 30, 2024 9.869 9.898 9.781 9.878 357,871 +0.04(+0.40%)
Jul 29, 2024 9.927 9.937 9.781 9.839 311,280 -0.04(-0.39%)
Jul 26, 2024 9.771 9.917 9.753 9.878 382,762 +0.15(+1.50%)
Jul 25, 2024 9.635 9.791 9.635 9.732 225,257 +0.08(+0.81%)
Jul 24, 2024 9.801 9.847 9.635 9.654 287,930 -0.19(-1.88%)
Jul 23, 2024 9.801 9.869 9.791 9.839 168,081 +0.00(+0.00%)
Jul 22, 2024 9.791 9.857 9.752 9.839 201,401 +0.10(+1.00%)
Jul 19, 2024 9.830 9.897 9.737 9.742 261,821 -0.07(-0.70%)
Jul 18, 2024 9.937 9.976 9.771 9.810 382,346 -0.12(-1.18%)
Jul 17, 2024 9.888 9.966 9.854 9.927 739,380 +0.01(+0.10%)
Jul 16, 2024 9.849 9.927 9.810 9.917 342,030 +0.05(+0.49%)
Jul 15, 2024 9.839 9.876 9.713 9.869 449,173 +0.03(+0.30%)
Jul 12, 2024 9.820 9.888 9.766 9.839 377,171 +0.02(+0.20%)
Jul 11, 2024 9.830 9.839 9.771 9.820 254,601 +0.04(+0.40%)
Jul 10, 2024 9.791 9.791 9.684 9.781 254,319 +0.03(+0.30%)
Jul 09, 2024 9.810 9.839 9.732 9.752 294,952 -0.04(-0.40%)
Jul 08, 2024 9.752 9.810 9.727 9.791 264,200 +0.07(+0.70%)
Jul 05, 2024 9.674 9.776 9.664 9.723 490,069 +0.09(+0.91%)
Jul 03, 2024 9.557 9.664 9.547 9.635 182,161 +0.11(+1.12%)
Jul 02, 2024 9.528 9.547 9.454 9.528 401,231 +0.05(+0.51%)
Jul 01, 2024 9.499 9.528 9.401 9.479 374,715 +0.00(+0.00%)
Jun 28, 2024 9.430 9.537 9.401 9.479 492,504 +0.05(+0.52%)
Jun 27, 2024 9.421 9.469 9.401 9.430 289,091 -0.02(-0.21%)
Jun 26, 2024 9.323 9.450 9.304 9.450 320,727 +0.10(+1.04%)
Jun 25, 2024 9.382 9.421 9.352 9.352 271,969 +0.00(+0.00%)
Jun 24, 2024 9.362 9.401 9.313 9.352 260,098 +0.03(+0.31%)
Jun 21, 2024 9.323 9.333 9.197 9.323 639,057 +0.02(+0.21%)
Jun 20, 2024 9.255 9.313 9.255 9.304 296,460 +0.04(+0.42%)
Jun 18, 2024 9.343 9.352 9.235 9.265 429,320 -0.08(-0.83%)
Jun 17, 2024 9.333 9.416 9.284 9.343 495,665 -0.03(-0.31%)
Jun 14, 2024 9.352 9.430 9.274 9.372 482,852 -0.04(-0.41%)
Jun 13, 2024 9.537 9.596 9.382 9.411 462,830 -0.12(-1.23%)
Jun 12, 2024 9.693 9.732 9.517 9.528 525,215 -0.07(-0.71%)
Jun 11, 2024 9.547 9.674 9.547 9.596 530,689 -0.02(-0.20%)
Jun 10, 2024 9.547 9.630 9.499 9.615 299,954 +0.06(+0.61%)
Jun 07, 2024 9.508 9.606 9.508 9.557 486,117 -0.03(-0.30%)
Jun 06, 2024 9.596 9.664 9.489 9.586 725,406 -0.02(-0.20%)
Jun 05, 2024 9.576 9.645 9.518 9.606 799,450 +0.01(+0.10%)
Jun 04, 2024 9.681 9.681 9.558 9.596 960,694 -0.07(-0.69%)
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.