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

Barings Bdc Inc (NY: BBDC )

10.11 -0.07 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jan 31, 2020 6.815 6.815 6.736 6.749 304,769 -0.07(-0.96%)
Jan 30, 2020 6.815 6.834 6.749 6.815 239,475 -0.02(-0.29%)
Jan 29, 2020 6.841 6.841 6.769 6.834 177,558 -0.01(-0.10%)
Jan 28, 2020 6.795 6.847 6.769 6.841 87,188 +0.07(+1.06%)
Jan 27, 2020 6.762 6.799 6.736 6.769 140,255 -0.04(-0.58%)
Jan 24, 2020 6.841 6.860 6.795 6.808 65,013 -0.03(-0.38%)
Jan 23, 2020 6.887 6.887 6.821 6.834 102,626 -0.07(-1.04%)
Jan 22, 2020 6.867 6.919 6.841 6.906 214,613 +0.07(+0.96%)
Jan 21, 2020 6.828 6.893 6.828 6.841 110,796 -0.01(-0.19%)
Jan 17, 2020 6.893 6.926 6.828 6.854 139,336 -0.01(-0.19%)
Jan 16, 2020 6.880 6.939 6.860 6.867 105,884 -0.02(-0.29%)
Jan 15, 2020 6.874 6.906 6.860 6.887 236,830 +0.01(+0.10%)
Jan 14, 2020 6.828 6.880 6.788 6.880 113,224 +0.04(+0.57%)
Jan 13, 2020 6.841 6.850 6.801 6.841 131,270 -0.01(-0.19%)
Jan 10, 2020 6.860 6.874 6.795 6.854 100,419 +0.02(+0.29%)
Jan 09, 2020 6.854 6.880 6.815 6.834 126,577 +0.00(+0.00%)
Jan 08, 2020 6.821 6.887 6.808 6.834 336,064 +0.01(+0.19%)
Jan 07, 2020 6.762 6.828 6.723 6.821 141,378 +0.06(+0.87%)
Jan 06, 2020 6.749 6.782 6.716 6.762 200,418 +0.01(+0.19%)
Jan 03, 2020 6.749 6.769 6.717 6.749 120,870 +0.00(+0.00%)
Jan 02, 2020 6.749 6.788 6.710 6.749 193,915 +0.01(+0.19%)
Dec 31, 2019 6.723 6.749 6.684 6.736 230,446 +0.00(+0.00%)
Dec 30, 2019 6.729 6.756 6.684 6.736 272,261 -0.01(-0.10%)
Dec 27, 2019 6.815 6.815 6.723 6.743 110,492 -0.04(-0.58%)
Dec 26, 2019 6.775 6.821 6.749 6.782 178,906 +0.01(+0.10%)
Dec 24, 2019 6.795 6.795 6.749 6.775 73,712 -0.01(-0.19%)
Dec 23, 2019 6.788 6.834 6.762 6.788 160,383 +0.01(+0.19%)
Dec 20, 2019 6.874 6.874 6.775 6.775 344,601 -0.08(-1.15%)
Dec 19, 2019 6.847 6.919 6.828 6.854 316,353 +0.02(+0.29%)
Dec 18, 2019 6.880 6.926 6.795 6.834 220,633 -0.04(-0.57%)
Dec 17, 2019 6.801 6.880 6.788 6.874 274,990 +0.08(+1.16%)
Dec 16, 2019 6.782 6.860 6.782 6.795 273,178 +0.03(+0.48%)
Dec 13, 2019 6.782 6.788 6.743 6.762 71,423 -0.02(-0.29%)
Dec 12, 2019 6.762 6.841 6.756 6.782 107,998 +0.02(+0.29%)
Dec 11, 2019 6.749 6.775 6.697 6.762 226,669 +0.03(+0.39%)
Dec 10, 2019 6.723 6.795 6.710 6.736 160,685 +0.01(+0.20%)
Dec 09, 2019 6.703 6.749 6.703 6.723 166,526 +0.02(+0.29%)
Dec 06, 2019 6.703 6.749 6.684 6.703 471,967 -0.01(-0.10%)
Dec 05, 2019 6.678 6.716 6.671 6.710 103,159 +0.05(+0.68%)
Dec 04, 2019 6.684 6.716 6.662 6.665 129,149 -0.01(-0.19%)
Dec 03, 2019 6.626 6.684 6.626 6.678 98,839 -0.01(-0.10%)
Dec 02, 2019 6.729 6.768 6.684 6.684 183,678 -0.04(-0.58%)
Nov 29, 2019 6.691 6.723 6.678 6.723 69,060 +0.05(+0.77%)
Nov 27, 2019 6.723 6.723 6.645 6.671 134,560 -0.05(-0.67%)
Nov 26, 2019 6.684 6.723 6.678 6.716 125,356 +0.02(+0.29%)
Nov 25, 2019 6.684 6.697 6.665 6.697 63,741 +0.02(+0.29%)
Nov 22, 2019 6.678 6.697 6.668 6.678 92,442 +0.00(+0.00%)
Nov 21, 2019 6.678 6.684 6.645 6.678 107,070 +0.00(+0.00%)
Nov 20, 2019 6.645 6.684 6.632 6.678 160,218 +0.03(+0.39%)
Nov 19, 2019 6.652 6.671 6.636 6.652 362,733 +0.00(+0.00%)
Nov 18, 2019 6.639 6.703 6.620 6.652 125,055 +0.04(+0.59%)
Nov 15, 2019 6.665 6.671 6.607 6.613 80,829 -0.04(-0.58%)
Nov 14, 2019 6.658 6.710 6.652 6.652 142,892 -0.01(-0.19%)
Nov 13, 2019 6.645 6.710 6.645 6.665 111,926 +0.00(+0.00%)
Nov 12, 2019 6.658 6.691 6.652 6.665 85,384 +0.01(+0.10%)
Nov 11, 2019 6.652 6.678 6.645 6.658 122,841 +0.00(+0.00%)
Nov 08, 2019 6.639 6.723 6.594 6.658 205,943 +0.02(+0.29%)
Nov 07, 2019 6.671 6.697 6.616 6.639 114,148 -0.04(-0.58%)
Nov 06, 2019 6.639 6.697 6.639 6.678 173,161 +0.05(+0.68%)
Nov 05, 2019 6.645 6.723 6.632 6.632 172,604 -0.03(-0.48%)
Nov 04, 2019 6.684 6.700 6.632 6.665 117,646 -0.02(-0.29%)
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.