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

Barings Bdc Inc (NY: BBDC )

9.790 -0.070 (-0.71%)
Streaming Delayed Price Updated: 1:24 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 (%)
Oct 29, 2021 8.293 8.443 8.293 8.435 581,535 +0.14(+1.63%)
Oct 28, 2021 8.233 8.308 8.207 8.300 302,809 +0.08(+0.91%)
Oct 27, 2021 8.173 8.248 8.165 8.225 215,936 +0.03(+0.37%)
Oct 26, 2021 8.240 8.195 354,605 -0.02(-0.18%)
Oct 25, 2021 8.248 8.275 8.150 8.210 306,563 -0.02(-0.18%)
Oct 22, 2021 8.225 8.285 8.195 8.225 167,164 +0.00(+0.00%)
Oct 21, 2021 8.248 8.278 8.199 8.225 192,253 -0.02(-0.27%)
Oct 20, 2021 8.308 8.308 8.225 8.248 165,603 -0.04(-0.45%)
Oct 19, 2021 8.263 8.323 8.240 8.285 167,135 +0.02(+0.27%)
Oct 18, 2021 8.330 8.368 8.240 8.263 395,332 -0.07(-0.81%)
Oct 15, 2021 8.338 8.368 8.315 8.330 140,348 +0.01(+0.09%)
Oct 14, 2021 8.368 8.368 8.278 8.323 295,143 +0.04(+0.45%)
Oct 13, 2021 8.345 8.353 8.255 8.285 226,013 -0.01(-0.09%)
Oct 12, 2021 8.300 8.315 8.255 8.293 219,280 -0.02(-0.27%)
Oct 11, 2021 8.368 8.383 8.285 8.315 202,224 -0.02(-0.18%)
Oct 08, 2021 8.323 8.353 8.293 8.330 256,577 +0.10(+1.19%)
Oct 07, 2021 8.300 8.300 8.195 8.233 271,020 -0.03(-0.36%)
Oct 06, 2021 8.158 8.293 8.083 8.263 455,470 +0.09(+1.10%)
Oct 05, 2021 8.210 8.255 8.173 8.173 174,781 -0.03(-0.37%)
Oct 04, 2021 8.330 8.360 8.203 8.203 293,023 -0.13(-1.53%)
Oct 01, 2021 8.308 8.368 8.278 8.330 213,067 +0.06(+0.73%)
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%)
Jul 01, 2021 7.782 7.855 7.730 7.840 251,042 +0.07(+0.85%)
Jun 30, 2021 7.863 7.885 7.686 7.774 599,641 -0.11(-1.40%)
Jun 29, 2021 7.980 8.002 7.840 7.885 478,064 -0.04(-0.56%)
Jun 28, 2021 7.958 7.958 7.811 7.929 795,565 +0.13(+1.70%)
Jun 25, 2021 7.840 7.980 7.759 7.796 794,204 +0.07(+0.95%)
Jun 24, 2021 7.693 7.752 7.634 7.723 186,959 +0.06(+0.77%)
Jun 23, 2021 7.634 7.730 7.606 7.664 309,364 +0.05(+0.68%)
Jun 22, 2021 7.664 7.664 7.590 7.612 151,924 -0.04(-0.58%)
Jun 21, 2021 7.605 7.664 7.561 7.656 344,878 +0.05(+0.68%)
Jun 18, 2021 7.642 7.656 7.487 7.605 893,544 -0.06(-0.77%)
Jun 17, 2021 7.634 7.708 7.598 7.664 484,594 +0.01(+0.10%)
Jun 16, 2021 7.656 7.686 7.620 7.656 395,049 -0.01(-0.10%)
Jun 15, 2021 7.730 7.745 7.605 7.664 376,585 -0.07(-0.86%)
Jun 14, 2021 7.796 7.826 7.693 7.730 265,768 -0.07(-0.85%)
Jun 11, 2021 7.789 7.818 7.766 7.796 230,564 +0.04(+0.57%)
Jun 10, 2021 7.730 7.767 7.642 7.752 326,948 +0.02(+0.29%)
Jun 09, 2021 7.664 7.782 7.642 7.730 192,128 +0.04(+0.48%)
Jun 08, 2021 7.774 7.789 7.664 7.693 426,274 -0.07(-0.85%)
Jun 07, 2021 7.723 7.788 7.694 7.759 460,713 +0.04(+0.47%)
Jun 04, 2021 7.767 7.767 7.702 7.723 370,627 +0.01(+0.09%)
Jun 03, 2021 7.666 7.752 7.666 7.716 393,451 +0.05(+0.66%)
Jun 02, 2021 7.694 7.709 7.651 7.666 297,692 +0.02(+0.28%)
Jun 01, 2021 7.622 7.731 7.608 7.644 344,942 +0.08(+1.05%)
May 28, 2021 7.572 7.629 7.557 7.564 154,182 +0.01(+0.10%)
May 27, 2021 7.637 7.658 7.478 7.557 523,386 -0.06(-0.76%)
May 26, 2021 7.608 7.619 7.572 7.615 240,408 -0.01(-0.09%)
May 25, 2021 7.680 7.698 7.608 7.622 270,926 -0.06(-0.75%)
May 24, 2021 7.709 7.745 7.658 7.680 232,568 +0.00(+0.00%)
May 21, 2021 7.738 7.738 7.629 7.680 351,584 -0.01(-0.19%)
May 20, 2021 7.803 7.803 7.673 7.694 284,349 -0.08(-1.02%)
May 19, 2021 7.637 7.796 7.593 7.774 588,237 +0.09(+1.22%)
May 18, 2021 7.608 7.723 7.586 7.680 989,277 +0.09(+1.24%)
May 17, 2021 7.557 7.622 7.528 7.586 325,626 +0.01(+0.10%)
May 14, 2021 7.536 7.603 7.470 7.579 250,744 +0.04(+0.58%)
May 13, 2021 7.456 7.564 7.427 7.536 269,689 +0.08(+1.07%)
May 12, 2021 7.485 7.499 7.420 7.456 437,255 -0.06(-0.77%)
May 11, 2021 7.543 7.543 7.413 7.514 298,913 -0.03(-0.38%)
May 10, 2021 7.601 7.629 7.536 7.543 258,385 -0.04(-0.48%)
May 07, 2021 7.557 7.615 7.478 7.579 582,284 -0.01(-0.10%)
May 06, 2021 7.478 7.615 7.449 7.586 400,746 +0.10(+1.35%)
May 05, 2021 7.485 7.492 7.377 7.485 445,576 +0.02(+0.29%)
May 04, 2021 7.492 7.507 7.384 7.463 295,475 -0.04(-0.48%)
May 03, 2021 7.492 7.550 7.485 7.499 213,474 +0.00(+0.00%)
Apr 30, 2021 7.543 7.549 7.456 7.499 257,583 -0.04(-0.57%)
Apr 29, 2021 7.514 7.557 7.478 7.543 267,976 +0.04(+0.48%)
Apr 28, 2021 7.456 7.514 7.413 7.507 361,669 +0.05(+0.68%)
Apr 27, 2021 7.449 7.470 7.413 7.456 162,017 +0.03(+0.39%)
Apr 26, 2021 7.442 7.472 7.405 7.427 229,778 +0.01(+0.10%)
Apr 23, 2021 7.427 7.492 7.377 7.420 248,448 -0.01(-0.10%)
Apr 22, 2021 7.478 7.499 7.405 7.427 324,029 -0.05(-0.68%)
Apr 21, 2021 7.456 7.478 7.406 7.478 186,406 +0.03(+0.39%)
Apr 20, 2021 7.449 7.478 7.405 7.449 234,734 -0.01(-0.10%)
Apr 19, 2021 7.470 7.478 7.413 7.456 160,215 -0.01(-0.10%)
Apr 16, 2021 7.405 7.476 7.405 7.463 159,311 +0.01(+0.10%)
Apr 15, 2021 7.427 7.463 7.377 7.456 223,434 +0.06(+0.78%)
Apr 14, 2021 7.420 7.434 7.377 7.398 231,371 -0.03(-0.39%)
Apr 13, 2021 7.434 7.463 7.384 7.427 288,229 -0.01(-0.19%)
Apr 12, 2021 7.413 7.449 7.384 7.442 326,441 +0.03(+0.39%)
Apr 09, 2021 7.449 7.507 7.384 7.413 216,060 -0.03(-0.39%)
Apr 08, 2021 7.384 7.470 7.348 7.442 328,768 +0.06(+0.78%)
Apr 07, 2021 7.405 7.420 7.326 7.384 498,402 -0.02(-0.29%)
Apr 06, 2021 7.369 7.442 7.340 7.405 369,114 +0.06(+0.79%)
Apr 05, 2021 7.340 7.391 7.326 7.348 374,202 +0.01(+0.10%)
Apr 01, 2021 7.232 7.348 7.203 7.340 724,722 +0.13(+1.80%)
Mar 31, 2021 7.239 7.275 7.192 7.210 291,558 -0.02(-0.30%)
Mar 30, 2021 7.218 7.239 7.174 7.232 304,041 +0.03(+0.40%)
Mar 29, 2021 7.203 7.254 7.145 7.203 304,643 -0.01(-0.20%)
Mar 26, 2021 7.203 7.254 7.138 7.218 406,237 +0.04(+0.60%)
Mar 25, 2021 7.160 7.225 7.037 7.174 494,625 +0.04(+0.51%)
Mar 24, 2021 7.225 7.420 7.124 7.138 568,912 +0.02(+0.30%)
Mar 23, 2021 7.124 7.210 7.080 7.116 386,288 -0.04(-0.50%)
Mar 22, 2021 7.189 7.239 7.116 7.153 175,044 -0.03(-0.40%)
Mar 19, 2021 7.167 7.319 7.084 7.181 1,201,411 +0.06(+0.81%)
Mar 18, 2021 7.247 7.261 7.080 7.124 410,463 -0.10(-1.40%)
Mar 17, 2021 7.283 7.348 7.203 7.225 329,394 -0.04(-0.50%)
Mar 16, 2021 7.384 7.442 7.239 7.261 490,283 -0.11(-1.47%)
Mar 15, 2021 7.268 7.427 7.232 7.369 2,646,033 +0.11(+1.49%)
Mar 12, 2021 7.138 7.275 7.116 7.261 615,930 +0.13(+1.82%)
Mar 11, 2021 7.051 7.138 7.023 7.131 279,733 +0.06(+0.82%)
Mar 10, 2021 7.145 7.174 7.023 7.073 321,878 -0.05(-0.71%)
Mar 09, 2021 7.203 7.275 7.059 7.124 457,489 -0.07(-1.00%)
Mar 08, 2021 7.090 7.217 7.054 7.196 419,957 +0.15(+2.11%)
Mar 05, 2021 7.238 7.238 7.019 7.047 469,279 -0.18(-2.45%)
Mar 04, 2021 7.246 7.260 7.097 7.224 903,271 +0.04(+0.49%)
Mar 03, 2021 7.111 7.203 7.075 7.189 512,250 +0.08(+1.10%)
Mar 02, 2021 7.097 7.168 7.026 7.111 610,005 +0.06(+0.80%)
Mar 01, 2021 7.047 7.146 6.976 7.054 487,551 +0.18(+2.58%)
Feb 26, 2021 6.856 6.941 6.856 6.877 425,835 +0.03(+0.41%)
Feb 25, 2021 6.806 6.905 6.799 6.849 543,455 +0.05(+0.73%)
Feb 24, 2021 6.721 6.884 6.700 6.799 546,340 +0.09(+1.37%)
Feb 23, 2021 6.650 6.756 6.629 6.707 352,795 +0.05(+0.75%)
Feb 22, 2021 6.643 6.737 6.642 6.657 351,766 +0.06(+0.86%)
Feb 19, 2021 6.600 6.636 6.593 6.600 233,722 +0.01(+0.11%)
Feb 18, 2021 6.629 6.685 6.586 6.593 361,016 -0.04(-0.53%)
Feb 17, 2021 6.629 6.649 6.586 6.629 852,204 +0.01(+0.11%)
Feb 16, 2021 6.700 6.728 6.607 6.622 378,044 -0.04(-0.64%)
Feb 12, 2021 6.643 6.714 6.544 6.664 349,244 +0.01(+0.11%)
Feb 11, 2021 6.771 6.771 6.622 6.657 406,258 -0.07(-1.05%)
Feb 10, 2021 6.728 6.778 6.693 6.728 454,845 +0.04(+0.53%)
Feb 09, 2021 6.735 6.799 6.586 6.693 1,214,033 +0.18(+2.83%)
Feb 08, 2021 6.508 6.622 6.487 6.508 413,714 -0.01(-0.11%)
Feb 05, 2021 6.487 6.558 6.459 6.515 312,288 +0.01(+0.11%)
Feb 04, 2021 6.494 6.593 6.494 6.508 411,931 +0.01(+0.22%)
Feb 03, 2021 6.452 6.530 6.423 6.494 273,035 +0.03(+0.44%)
Feb 02, 2021 6.381 6.579 6.381 6.466 843,104 +0.08(+1.22%)
Feb 01, 2021 6.260 6.409 6.253 6.388 265,546 +0.13(+2.04%)
Jan 29, 2021 6.352 6.376 6.253 6.260 425,553 -0.11(-1.78%)
Jan 28, 2021 6.374 6.416 6.296 6.374 358,502 +0.01(+0.11%)
Jan 27, 2021 6.480 6.491 6.348 6.366 457,021 -0.15(-2.29%)
Jan 26, 2021 6.388 6.565 6.388 6.515 365,551 +0.13(+2.00%)
Jan 25, 2021 6.466 6.487 6.352 6.388 385,871 -0.09(-1.42%)
Jan 22, 2021 6.487 6.558 6.444 6.480 289,438 -0.04(-0.65%)
Jan 21, 2021 6.537 6.721 6.508 6.522 936,806 +0.11(+1.66%)
Jan 20, 2021 6.452 6.487 6.416 6.416 239,215 -0.04(-0.66%)
Jan 19, 2021 6.480 6.551 6.409 6.459 249,869 -0.02(-0.33%)
Jan 15, 2021 6.487 6.508 6.430 6.480 296,067 -0.01(-0.11%)
Jan 14, 2021 6.452 6.494 6.416 6.487 215,122 +0.04(+0.55%)
Jan 13, 2021 6.423 6.508 6.395 6.452 273,599 +0.04(+0.55%)
Jan 12, 2021 6.416 6.501 6.381 6.416 249,893 -0.01(-0.11%)
Jan 11, 2021 6.388 6.444 6.345 6.423 331,275 +0.02(+0.33%)
Jan 08, 2021 6.409 6.444 6.338 6.402 434,721 +0.02(+0.33%)
Jan 07, 2021 6.444 6.501 6.377 6.381 313,404 -0.05(-0.77%)
Jan 06, 2021 6.515 6.586 6.366 6.430 329,374 -0.09(-1.41%)
Jan 05, 2021 6.508 6.522 6.487 6.522 346,523 +0.04(+0.55%)
Jan 04, 2021 6.522 6.530 6.469 6.487 209,500 -0.04(-0.54%)
Dec 31, 2020 6.522 6.522 6.522 400,633 +0.01(+0.22%)
Dec 30, 2020 6.473 6.586 6.423 6.508 400,633 +0.03(+0.44%)
Dec 29, 2020 6.388 6.551 6.388 6.480 281,552 +0.09(+1.44%)
Dec 28, 2020 6.466 6.533 6.352 6.388 296,806 -0.06(-0.99%)
Dec 24, 2020 6.522 6.607 6.437 6.452 119,188 -0.10(-1.52%)
Dec 23, 2020 6.452 6.636 6.452 6.551 705,189 +0.11(+1.76%)
Dec 22, 2020 6.473 6.593 6.395 6.437 412,309 -0.04(-0.66%)
Dec 21, 2020 6.501 6.522 6.416 6.480 292,241 -0.03(-0.44%)
Dec 18, 2020 6.466 6.526 6.452 6.508 210,167 +0.04(+0.55%)
Dec 17, 2020 6.437 6.522 6.416 6.473 213,363 +0.02(+0.33%)
Dec 16, 2020 6.530 6.544 6.437 6.452 104,365 -0.06(-0.98%)
Dec 15, 2020 6.551 6.622 6.466 6.515 155,392 +0.01(+0.11%)
Dec 14, 2020 6.522 6.551 6.437 6.508 179,420 -0.01(-0.11%)
Dec 11, 2020 6.522 6.600 6.402 6.515 158,965 -0.02(-0.33%)
Dec 10, 2020 6.551 6.650 6.522 6.537 309,549 -0.04(-0.65%)
Dec 09, 2020 6.565 6.607 6.515 6.579 390,256 +0.06(+0.87%)
Dec 08, 2020 6.416 6.544 6.345 6.522 353,690 +0.15(+2.34%)
Dec 07, 2020 6.388 6.473 6.260 6.374 405,045 -0.01(-0.11%)
Dec 04, 2020 6.288 6.437 6.281 6.381 146,270 +0.12(+1.93%)
Dec 03, 2020 6.232 6.416 6.225 6.260 320,633 +0.01(+0.23%)
Dec 02, 2020 6.225 6.324 6.203 6.246 281,502 +0.06(+0.92%)
Dec 01, 2020 6.189 6.232 6.125 6.189 176,462 +0.04(+0.69%)
Nov 30, 2020 6.168 6.246 6.147 6.147 204,078 -0.06(-0.91%)
Nov 27, 2020 6.182 6.203 6.122 6.203 78,565 +0.02(+0.34%)
Nov 25, 2020 6.133 6.267 6.083 6.182 198,883 -0.01(-0.11%)
Nov 24, 2020 6.189 6.274 6.111 6.189 233,440 +0.06(+0.92%)
Nov 23, 2020 6.084 6.188 6.057 6.133 388,708 +0.08(+1.26%)
Nov 20, 2020 5.973 6.070 5.973 6.056 336,404 +0.03(+0.46%)
Nov 19, 2020 5.854 6.049 5.854 6.028 488,692 +0.16(+2.73%)
Nov 18, 2020 5.827 5.980 5.816 5.868 264,533 +0.08(+1.32%)
Nov 17, 2020 5.875 5.896 5.785 5.792 284,403 -0.06(-1.07%)
Nov 16, 2020 5.903 5.980 5.840 5.854 309,434 +0.03(+0.48%)
Nov 13, 2020 5.806 5.868 5.805 5.827 206,387 +0.07(+1.21%)
Nov 12, 2020 5.827 5.895 5.708 5.757 314,958 -0.11(-1.90%)
Nov 11, 2020 5.827 5.993 5.827 5.868 583,011 +0.06(+1.08%)
Nov 10, 2020 5.736 5.980 5.618 5.806 423,137 +0.21(+3.73%)
Nov 09, 2020 5.653 5.757 5.535 5.597 409,033 +0.12(+2.16%)
Nov 06, 2020 5.521 5.583 5.458 5.479 97,944 -0.05(-0.88%)
Nov 05, 2020 5.423 5.597 5.423 5.528 213,398 +0.12(+2.19%)
Nov 04, 2020 5.298 5.500 5.284 5.409 157,071 +0.12(+2.23%)
Nov 03, 2020 5.298 5.354 5.291 5.291 122,834 +0.03(+0.53%)
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.