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

Barings Bdc Inc (NY: BBDC )

9.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2020 5.680 5.727 5.550 5.550 326,854 -0.14(-2.51%)
Aug 28, 2020 5.693 5.782 5.646 5.693 390,275 +0.01(+0.12%)
Aug 27, 2020 5.686 5.707 5.618 5.686 97,532 +0.01(+0.12%)
Aug 26, 2020 5.700 5.727 5.611 5.680 114,703 -0.01(-0.12%)
Aug 25, 2020 5.605 5.693 5.557 5.686 190,337 +0.07(+1.34%)
Aug 24, 2020 5.652 5.721 5.557 5.611 158,340 +0.02(+0.37%)
Aug 21, 2020 5.625 5.666 5.571 5.591 43,999 -0.05(-0.85%)
Aug 20, 2020 5.632 5.734 5.591 5.639 75,620 -0.07(-1.19%)
Aug 19, 2020 5.768 5.789 5.700 5.707 57,680 -0.05(-0.83%)
Aug 18, 2020 5.836 5.898 5.741 5.755 391,153 +0.10(+1.81%)
Aug 17, 2020 5.584 5.686 5.584 5.652 293,488 +0.02(+0.36%)
Aug 14, 2020 5.625 5.700 5.557 5.632 335,569 -0.03(-0.60%)
Aug 13, 2020 5.611 5.700 5.598 5.666 186,741 +0.03(+0.48%)
Aug 12, 2020 5.611 5.714 5.577 5.639 159,907 -0.01(-0.24%)
Aug 11, 2020 5.536 5.727 5.339 5.652 646,661 -0.01(-0.24%)
Aug 10, 2020 5.591 5.755 5.543 5.666 125,545 +0.05(+0.85%)
Aug 07, 2020 5.502 5.625 5.482 5.618 142,704 +0.10(+1.73%)
Aug 06, 2020 5.468 5.700 5.420 5.523 237,962 +0.12(+2.27%)
Aug 05, 2020 5.277 5.441 5.277 5.400 69,356 +0.14(+2.59%)
Aug 04, 2020 5.243 5.305 5.223 5.264 71,708 -0.01(-0.26%)
Aug 03, 2020 5.196 5.318 5.155 5.277 84,144 +0.09(+1.71%)
Jul 31, 2020 5.168 5.209 5.127 5.189 51,626 -0.03(-0.65%)
Jul 30, 2020 5.114 5.236 5.114 5.223 43,339 +0.03(+0.66%)
Jul 29, 2020 5.141 5.202 5.073 5.189 78,541 +0.02(+0.40%)
Jul 28, 2020 5.059 5.182 5.059 5.168 50,248 +0.10(+1.88%)
Jul 27, 2020 5.175 5.175 5.046 5.073 101,363 -0.10(-1.98%)
Jul 24, 2020 5.271 5.271 5.148 5.175 28,892 -0.05(-1.04%)
Jul 23, 2020 5.346 5.380 5.175 5.230 117,965 -0.12(-2.17%)
Jul 22, 2020 5.298 5.366 5.257 5.346 135,189 +0.03(+0.64%)
Jul 21, 2020 5.175 5.352 5.175 5.311 213,109 +0.12(+2.37%)
Jul 20, 2020 5.025 5.209 5.018 5.189 188,537 +0.05(+0.93%)
Jul 17, 2020 5.073 5.148 5.039 5.141 103,252 +0.03(+0.53%)
Jul 16, 2020 5.168 5.223 5.059 5.114 81,863 -0.09(-1.70%)
Jul 15, 2020 5.257 5.277 5.182 5.202 108,851 -0.01(-0.13%)
Jul 14, 2020 5.086 5.243 5.080 5.209 356,235 +0.10(+1.87%)
Jul 13, 2020 5.121 5.182 5.074 5.114 143,711 +0.01(+0.27%)
Jul 10, 2020 5.011 5.114 4.977 5.100 145,051 +0.08(+1.63%)
Jul 09, 2020 5.209 5.209 4.998 5.018 77,166 -0.20(-3.79%)
Jul 08, 2020 5.209 5.250 5.121 5.216 78,006 +0.02(+0.39%)
Jul 07, 2020 5.209 5.230 5.114 5.196 193,335 -0.10(-1.80%)
Jul 06, 2020 5.386 5.386 5.189 5.291 177,206 -0.03(-0.64%)
Jul 02, 2020 5.346 5.414 5.305 5.325 170,424 +0.03(+0.64%)
Jul 01, 2020 5.393 5.414 5.264 5.291 137,666 -0.12(-2.27%)
Jun 30, 2020 5.284 5.434 5.202 5.414 125,419 +0.19(+3.66%)
Jun 29, 2020 5.311 5.386 5.209 5.223 161,524 -0.10(-1.92%)
Jun 26, 2020 5.264 5.352 5.209 5.325 115,278 -0.01(-0.26%)
Jun 25, 2020 5.346 5.448 5.298 5.339 160,923 -0.03(-0.51%)
Jun 24, 2020 5.380 5.393 5.155 5.366 404,013 +0.31(+6.06%)
Jun 23, 2020 5.018 5.114 4.977 5.059 246,404 +0.05(+1.09%)
Jun 22, 2020 4.998 5.086 4.977 5.005 142,594 -0.01(-0.27%)
Jun 19, 2020 5.114 5.236 5.005 5.018 259,596 -0.02(-0.41%)
Jun 18, 2020 5.093 5.264 4.998 5.039 251,226 -0.11(-2.12%)
Jun 17, 2020 5.277 5.305 5.086 5.148 186,873 -0.06(-1.18%)
Jun 16, 2020 5.386 5.407 5.202 5.209 94,657 -0.06(-1.16%)
Jun 15, 2020 5.223 5.400 5.182 5.271 131,674 -0.10(-1.78%)
Jun 12, 2020 5.250 5.366 5.127 5.366 114,105 +0.24(+4.65%)
Jun 11, 2020 5.277 5.301 5.052 5.127 305,109 -0.31(-5.65%)
Jun 10, 2020 5.496 5.560 5.277 5.434 325,239 -0.11(-1.97%)
Jun 09, 2020 5.523 5.611 5.448 5.543 146,770 -0.08(-1.45%)
Jun 08, 2020 5.638 5.705 5.585 5.625 305,960 +0.11(+2.06%)
Jun 05, 2020 5.659 5.712 5.471 5.511 590,262 -0.04(-0.72%)
Jun 04, 2020 5.592 5.679 5.491 5.551 392,233 +0.02(+0.36%)
Jun 03, 2020 5.478 5.612 5.438 5.531 560,441 +0.10(+1.85%)
Jun 02, 2020 5.465 5.465 5.351 5.431 376,811 +0.02(+0.37%)
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.