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, 2023 8.373 8.373 8.311 8.311 1,015,524 -0.01(-0.11%)
Aug 30, 2023 8.355 8.373 8.293 8.320 1,374,171 +0.01(+0.11%)
Aug 29, 2023 8.328 8.337 8.279 8.311 814,493 +0.05(+0.65%)
Aug 28, 2023 8.266 8.293 8.230 8.257 1,094,327 +0.05(+0.66%)
Aug 25, 2023 8.194 8.274 8.158 8.203 756,015 +0.04(+0.55%)
Aug 24, 2023 8.158 8.234 8.158 8.158 482,964 +0.00(+0.00%)
Aug 23, 2023 8.158 8.257 8.149 8.158 859,903 +0.05(+0.66%)
Aug 22, 2023 8.185 8.221 8.105 8.105 551,922 -0.06(-0.77%)
Aug 21, 2023 8.221 8.266 8.158 8.167 686,947 -0.03(-0.33%)
Aug 18, 2023 8.140 8.261 8.131 8.194 551,914 +0.03(+0.33%)
Aug 17, 2023 8.248 8.288 8.158 8.167 402,254 -0.11(-1.30%)
Aug 16, 2023 8.087 8.293 8.087 8.275 816,589 +0.19(+2.33%)
Aug 15, 2023 8.060 8.127 8.033 8.087 354,484 -0.04(-0.44%)
Aug 14, 2023 8.185 8.270 8.105 8.123 803,962 -0.05(-0.66%)
Aug 11, 2023 8.078 8.185 8.042 8.176 761,512 +0.15(+1.90%)
Aug 10, 2023 7.818 8.131 7.711 8.024 1,009,906 +0.37(+4.80%)
Aug 09, 2023 7.621 7.684 7.585 7.657 494,600 +0.07(+0.94%)
Aug 08, 2023 7.522 7.594 7.406 7.585 430,455 -0.01(-0.12%)
Aug 07, 2023 7.549 7.639 7.531 7.594 452,821 +0.04(+0.59%)
Aug 04, 2023 7.487 7.581 7.451 7.549 273,044 +0.08(+1.08%)
Aug 03, 2023 7.460 7.487 7.415 7.469 232,082 +0.00(+0.00%)
Aug 02, 2023 7.433 7.487 7.388 7.469 331,152 +0.01(+0.12%)
Aug 01, 2023 7.487 7.509 7.442 7.460 337,385 -0.02(-0.24%)
Jul 31, 2023 7.487 7.496 7.442 7.478 407,897 +0.03(+0.36%)
Jul 28, 2023 7.424 7.469 7.397 7.451 442,886 +0.04(+0.60%)
Jul 27, 2023 7.370 7.451 7.370 7.406 806,589 +0.06(+0.85%)
Jul 26, 2023 7.263 7.361 7.263 7.343 426,913 +0.11(+1.49%)
Jul 25, 2023 7.299 7.343 7.236 7.236 585,593 -0.03(-0.37%)
Jul 24, 2023 7.218 7.299 7.209 7.263 445,001 +0.05(+0.75%)
Jul 21, 2023 7.191 7.227 7.137 7.209 403,409 +0.09(+1.26%)
Jul 20, 2023 7.182 7.231 7.111 7.120 804,324 -0.05(-0.75%)
Jul 19, 2023 7.191 7.245 7.164 7.173 461,210 +0.00(+0.00%)
Jul 18, 2023 7.111 7.200 7.093 7.173 556,675 +0.08(+1.14%)
Jul 17, 2023 7.075 7.111 7.043 7.093 393,398 +0.02(+0.25%)
Jul 14, 2023 7.048 7.101 7.003 7.075 445,142 +0.03(+0.38%)
Jul 13, 2023 6.985 7.057 6.981 7.048 504,703 +0.06(+0.90%)
Jul 12, 2023 6.967 7.003 6.905 6.985 493,625 +0.09(+1.30%)
Jul 11, 2023 6.914 6.958 6.887 6.896 1,372,404 +0.01(+0.13%)
Jul 10, 2023 6.976 6.994 6.869 6.887 430,247 -0.03(-0.39%)
Jul 07, 2023 6.833 6.945 6.833 6.914 412,509 +0.06(+0.92%)
Jul 06, 2023 6.922 6.940 6.806 6.851 513,822 -0.14(-2.05%)
Jul 05, 2023 7.030 7.066 6.994 6.994 384,227 -0.06(-0.89%)
Jul 03, 2023 7.030 7.072 7.008 7.057 154,260 +0.04(+0.51%)
Jun 30, 2023 7.066 7.102 7.003 7.021 363,036 -0.03(-0.38%)
Jun 29, 2023 7.021 7.075 7.021 7.048 199,325 +0.03(+0.38%)
Jun 28, 2023 6.994 7.057 6.958 7.021 289,322 +0.04(+0.51%)
Jun 27, 2023 6.922 7.021 6.900 6.985 380,159 +0.08(+1.17%)
Jun 26, 2023 6.806 6.927 6.806 6.905 367,514 +0.08(+1.18%)
Jun 23, 2023 6.815 6.860 6.786 6.824 436,725 -0.08(-1.17%)
Jun 22, 2023 6.922 6.940 6.882 6.905 314,991 -0.04(-0.64%)
Jun 21, 2023 6.931 6.985 6.896 6.949 301,527 +0.01(+0.13%)
Jun 20, 2023 6.922 7.008 6.922 6.940 547,879 +0.02(+0.26%)
Jun 16, 2023 7.173 7.209 6.914 6.922 1,247,549 -0.25(-3.50%)
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.