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

Barings Bdc Inc (NY: BBDC )

9.835 -0.025 (-0.25%)
Streaming Delayed Price Updated: 9:51 AM 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 (%)
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%)
Nov 01, 2019 6.632 6.703 6.632 6.684 201,917 +0.05(+0.78%)
Oct 31, 2019 6.542 6.649 6.542 6.632 207,975 +0.09(+1.38%)
Oct 30, 2019 6.600 6.600 6.503 6.542 100,265 -0.03(-0.49%)
Oct 29, 2019 6.536 6.607 6.529 6.574 102,612 +0.03(+0.39%)
Oct 28, 2019 6.536 6.568 6.529 6.548 106,768 +0.01(+0.20%)
Oct 25, 2019 6.523 6.548 6.490 6.536 98,791 +0.00(+0.00%)
Oct 24, 2019 6.561 6.581 6.510 6.536 83,480 -0.02(-0.30%)
Oct 23, 2019 6.510 6.555 6.458 6.555 215,508 +0.04(+0.59%)
Oct 22, 2019 6.561 6.587 6.510 6.516 67,004 -0.05(-0.69%)
Oct 21, 2019 6.594 6.620 6.523 6.561 180,213 -0.05(-0.68%)
Oct 18, 2019 6.594 6.639 6.574 6.607 130,224 +0.01(+0.20%)
Oct 17, 2019 6.510 6.607 6.510 6.594 165,685 +0.08(+1.29%)
Oct 16, 2019 6.523 6.542 6.484 6.510 167,670 -0.02(-0.30%)
Oct 15, 2019 6.465 6.542 6.465 6.529 81,504 +0.06(+1.00%)
Oct 14, 2019 6.523 6.542 6.442 6.465 103,577 -0.10(-1.48%)
Oct 11, 2019 6.536 6.607 6.536 6.561 251,158 +0.06(+0.99%)
Oct 10, 2019 6.529 6.561 6.477 6.497 138,409 -0.03(-0.49%)
Oct 09, 2019 6.555 6.561 6.503 6.529 84,364 -0.03(-0.49%)
Oct 08, 2019 6.523 6.561 6.516 6.561 181,328 +0.01(+0.10%)
Oct 07, 2019 6.529 6.561 6.510 6.555 86,031 +0.01(+0.20%)
Oct 04, 2019 6.523 6.555 6.516 6.542 123,256 +0.02(+0.30%)
Oct 03, 2019 6.432 6.523 6.413 6.523 154,927 +0.10(+1.61%)
Oct 02, 2019 6.458 6.471 6.361 6.419 238,416 -0.08(-1.19%)
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.