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

Barings Bdc Inc (NY: BBDC )

9.780 -0.080 (-0.81%)
Streaming Delayed Price Updated: 12:28 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 (%)
Nov 30, 2021 8.251 8.304 8.189 8.258 309,936 -0.03(-0.37%)
Nov 29, 2021 8.365 8.427 8.281 8.289 253,790 -0.02(-0.18%)
Nov 26, 2021 8.396 8.396 8.235 8.304 333,511 -0.12(-1.45%)
Nov 24, 2021 8.465 8.480 8.427 8.427 132,371 -0.03(-0.36%)
Nov 23, 2021 8.419 8.549 8.419 8.457 224,080 -0.04(-0.45%)
Nov 22, 2021 8.450 8.578 8.420 8.495 358,709 +0.08(+0.89%)
Nov 19, 2021 8.443 8.488 8.360 8.420 204,256 -0.02(-0.18%)
Nov 18, 2021 8.465 8.443 8.368 8.435 179,202 +0.02(+0.18%)
Nov 17, 2021 8.518 8.525 8.390 8.420 265,879 -0.07(-0.80%)
Nov 16, 2021 8.540 8.548 8.443 8.488 172,874 -0.03(-0.35%)
Nov 15, 2021 8.570 8.593 8.495 8.518 163,590 -0.03(-0.35%)
Nov 12, 2021 8.601 8.631 8.514 8.548 254,653 -0.06(-0.70%)
Nov 11, 2021 8.601 8.668 8.555 8.608 395,715 +0.00(+0.00%)
Nov 10, 2021 8.570 8.465 8.608 815,145 +0.05(+0.53%)
Nov 09, 2021 8.510 8.593 8.443 8.563 263,829 +0.01(+0.18%)
Nov 08, 2021 8.548 8.570 8.518 8.548 156,338 -0.01(-0.09%)
Nov 05, 2021 8.503 8.570 8.480 8.555 288,656 +0.05(+0.62%)
Nov 04, 2021 8.488 8.503 8.428 8.503 293,392 +0.04(+0.44%)
Nov 03, 2021 8.443 8.480 8.390 8.465 276,900 +0.02(+0.27%)
Nov 02, 2021 8.405 8.450 8.353 8.443 297,516 +0.02(+0.18%)
Nov 01, 2021 8.443 8.444 8.383 8.428 330,713 -0.01(-0.09%)
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%)
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.