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 (%)
Sep 30, 2020 5.535 5.597 5.521 5.562 132,175 +0.05(+0.88%)
Sep 29, 2020 5.576 5.632 5.514 5.514 41,661 -0.09(-1.61%)
Sep 28, 2020 5.562 5.660 5.562 5.604 84,400 +0.10(+1.77%)
Sep 25, 2020 5.340 5.569 5.340 5.507 86,581 +0.13(+2.33%)
Sep 24, 2020 5.493 5.493 5.368 5.382 98,315 -0.08(-1.40%)
Sep 23, 2020 5.688 5.701 5.458 5.458 106,616 -0.22(-3.80%)
Sep 22, 2020 5.569 5.694 5.535 5.674 102,356 +0.14(+2.51%)
Sep 21, 2020 5.555 5.660 5.479 5.535 217,312 -0.09(-1.61%)
Sep 18, 2020 5.548 5.625 5.542 5.625 133,468 +0.07(+1.25%)
Sep 17, 2020 5.493 5.667 5.486 5.555 154,095 -0.01(-0.25%)
Sep 16, 2020 5.548 5.694 5.521 5.569 277,088 +0.08(+1.52%)
Sep 15, 2020 5.493 5.576 5.472 5.486 194,421 -0.03(-0.50%)
Sep 14, 2020 5.548 5.590 5.472 5.514 168,396 -0.05(-0.87%)
Sep 11, 2020 5.611 5.646 5.542 5.562 32,791 -0.03(-0.50%)
Sep 10, 2020 5.722 5.747 5.583 5.590 117,381 -0.08(-1.47%)
Sep 09, 2020 5.660 5.729 5.614 5.674 91,460 +0.03(+0.49%)
Sep 08, 2020 5.632 5.722 5.576 5.646 227,699 +0.01(+0.25%)
Sep 04, 2020 5.571 5.680 5.520 5.632 186,557 +0.08(+1.47%)
Sep 03, 2020 5.646 5.680 5.542 5.550 112,562 -0.10(-1.69%)
Sep 02, 2020 5.591 5.673 5.564 5.646 68,417 +0.05(+0.85%)
Sep 01, 2020 5.557 5.618 5.523 5.598 129,994 +0.05(+0.86%)
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%)
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.