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 (%)
Sep 29, 2023 8.281 8.308 8.208 8.208 374,772 +0.00(+0.00%)
Sep 28, 2023 8.097 8.254 8.097 8.208 565,635 +0.14(+1.71%)
Sep 27, 2023 8.023 8.097 8.023 8.070 309,106 +0.07(+0.92%)
Sep 26, 2023 8.014 8.070 7.977 7.996 347,257 -0.06(-0.69%)
Sep 25, 2023 8.106 8.060 8.023 8.051 389,770 -0.06(-0.68%)
Sep 22, 2023 8.088 8.152 8.060 8.106 283,634 +0.06(+0.80%)
Sep 21, 2023 8.134 8.134 8.033 8.042 318,829 -0.17(-2.02%)
Sep 20, 2023 8.245 8.291 8.198 8.208 334,834 -0.04(-0.45%)
Sep 19, 2023 8.226 8.263 8.208 8.245 245,376 +0.02(+0.22%)
Sep 18, 2023 8.226 8.249 8.181 8.226 237,307 +0.03(+0.34%)
Sep 15, 2023 8.235 8.254 8.194 8.198 375,261 -0.04(-0.45%)
Sep 14, 2023 8.254 8.327 8.235 8.235 548,376 +0.04(+0.45%)
Sep 13, 2023 8.272 8.281 8.180 8.198 437,548 -0.04(-0.45%)
Sep 12, 2023 8.263 8.291 8.217 8.235 580,183 -0.03(-0.33%)
Sep 11, 2023 8.198 8.291 8.180 8.263 418,822 +0.06(+0.79%)
Sep 08, 2023 8.097 8.208 8.070 8.198 372,663 +0.11(+1.37%)
Sep 07, 2023 8.060 8.102 8.033 8.088 515,110 -0.01(-0.11%)
Sep 06, 2023 8.171 8.208 8.079 8.097 592,946 -0.09(-1.12%)
Sep 05, 2023 8.346 8.346 8.171 8.189 980,858 -0.18(-2.09%)
Sep 01, 2023 8.373 8.391 8.324 8.364 1,227,621 +0.05(+0.65%)
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%)
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.