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

Barings Bdc Inc (NY: BBDC )

9.840 -0.020 (-0.20%)
Official Closing Price Updated: 4:10 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 (%)
Dec 31, 2021 8.308 8.415 8.293 8.407 297,475 +0.13(+1.57%)
Dec 30, 2021 8.392 8.427 8.278 8.278 135,815 -0.10(-1.18%)
Dec 29, 2021 8.362 8.430 8.339 8.377 149,832 +0.05(+0.64%)
Dec 28, 2021 8.346 8.400 8.323 8.323 143,531 +0.00(+0.00%)
Dec 27, 2021 8.407 8.407 8.293 8.323 263,861 -0.05(-0.64%)
Dec 23, 2021 8.323 8.415 8.293 8.377 157,229 +0.11(+1.39%)
Dec 22, 2021 8.156 8.293 8.148 8.262 130,873 +0.11(+1.40%)
Dec 21, 2021 8.178 8.305 8.140 8.148 199,709 +0.02(+0.28%)
Dec 20, 2021 8.156 8.156 7.995 8.125 282,164 +0.02(+0.28%)
Dec 17, 2021 8.232 8.232 8.064 8.102 421,295 -0.12(-1.48%)
Dec 16, 2021 8.239 8.278 8.148 8.224 379,342 -0.02(-0.28%)
Dec 15, 2021 8.285 8.308 8.178 8.247 185,525 -0.04(-0.46%)
Dec 14, 2021 8.255 8.384 8.201 8.285 258,754 -0.01(-0.09%)
Dec 13, 2021 8.354 8.369 8.255 8.293 112,462 -0.05(-0.55%)
Dec 10, 2021 8.331 8.377 8.293 8.339 114,213 +0.05(+0.55%)
Dec 09, 2021 8.323 8.407 8.239 8.293 152,856 -0.08(-0.91%)
Dec 08, 2021 8.453 8.453 8.300 8.369 159,208 -0.02(-0.27%)
Dec 07, 2021 8.453 8.484 8.369 8.392 184,239 -0.03(-0.36%)
Dec 06, 2021 8.438 8.491 8.354 8.423 243,810 +0.01(+0.09%)
Dec 03, 2021 8.484 8.514 8.354 8.415 160,306 -0.05(-0.54%)
Dec 02, 2021 8.262 8.529 8.262 8.461 772,736 +0.24(+2.97%)
Dec 01, 2021 8.323 8.423 8.201 8.217 511,788 -0.02(-0.19%)
Nov 30, 2021 8.224 8.278 8.163 8.232 310,929 -0.03(-0.37%)
Nov 29, 2021 8.339 8.400 8.255 8.262 254,603 -0.02(-0.18%)
Nov 26, 2021 8.369 8.369 8.209 8.278 334,579 -0.12(-1.45%)
Nov 24, 2021 8.438 8.453 8.400 8.400 132,795 -0.03(-0.36%)
Nov 23, 2021 8.392 8.522 8.392 8.430 224,797 -0.04(-0.45%)
Nov 22, 2021 8.423 8.551 8.394 8.468 359,858 +0.07(+0.89%)
Nov 19, 2021 8.416 8.461 8.334 8.394 204,911 -0.01(-0.18%)
Nov 18, 2021 8.438 8.416 8.341 8.408 179,776 +0.01(+0.18%)
Nov 17, 2021 8.491 8.498 8.364 8.394 266,731 -0.07(-0.80%)
Nov 16, 2021 8.513 8.521 8.416 8.461 173,428 -0.03(-0.35%)
Nov 15, 2021 8.543 8.566 8.468 8.491 164,114 -0.03(-0.35%)
Nov 12, 2021 8.573 8.603 8.487 8.521 255,469 -0.06(-0.70%)
Nov 11, 2021 8.573 8.640 8.528 8.581 396,982 +0.00(+0.00%)
Nov 10, 2021 8.543 8.438 8.581 817,756 +0.04(+0.53%)
Nov 09, 2021 8.483 8.566 8.416 8.536 264,674 +0.01(+0.18%)
Nov 08, 2021 8.521 8.543 8.491 8.521 156,839 -0.01(-0.09%)
Nov 05, 2021 8.476 8.543 8.453 8.528 289,580 +0.05(+0.62%)
Nov 04, 2021 8.461 8.476 8.401 8.476 294,332 +0.04(+0.44%)
Nov 03, 2021 8.416 8.453 8.364 8.438 277,787 +0.02(+0.27%)
Nov 02, 2021 8.379 8.423 8.326 8.416 298,469 +0.01(+0.18%)
Nov 01, 2021 8.416 8.417 8.356 8.401 331,772 -0.01(-0.09%)
Oct 29, 2021 8.266 8.416 8.266 8.408 583,398 +0.13(+1.63%)
Oct 28, 2021 8.207 8.281 8.180 8.274 303,779 +0.07(+0.91%)
Oct 27, 2021 8.147 8.221 8.139 8.199 216,627 +0.03(+0.37%)
Oct 26, 2021 8.214 8.169 355,741 -0.01(-0.18%)
Oct 25, 2021 8.221 8.249 8.124 8.184 307,545 -0.01(-0.18%)
Oct 22, 2021 8.199 8.259 8.169 8.199 167,700 +0.00(+0.00%)
Oct 21, 2021 8.221 8.251 8.173 8.199 192,869 -0.02(-0.27%)
Oct 20, 2021 8.281 8.281 8.199 8.221 166,133 -0.04(-0.45%)
Oct 19, 2021 8.236 8.296 8.214 8.259 167,670 +0.02(+0.27%)
Oct 18, 2021 8.304 8.341 8.214 8.236 396,599 -0.07(-0.81%)
Oct 15, 2021 8.311 8.341 8.289 8.304 140,798 +0.01(+0.09%)
Oct 14, 2021 8.341 8.341 8.251 8.296 296,089 +0.04(+0.45%)
Oct 13, 2021 8.319 8.326 8.229 8.259 226,737 -0.01(-0.09%)
Oct 12, 2021 8.274 8.289 8.229 8.266 219,982 -0.02(-0.27%)
Oct 11, 2021 8.341 8.356 8.259 8.289 202,872 -0.01(-0.18%)
Oct 08, 2021 8.296 8.326 8.266 8.304 257,399 +0.10(+1.19%)
Oct 07, 2021 8.274 8.274 8.169 8.207 271,888 -0.03(-0.36%)
Oct 06, 2021 8.132 8.266 8.057 8.236 456,928 +0.09(+1.10%)
Oct 05, 2021 8.184 8.229 8.147 8.147 175,340 -0.03(-0.37%)
Oct 04, 2021 8.304 8.334 8.177 8.177 293,962 -0.13(-1.53%)
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.