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

Barings Bdc Inc (NY: BBDC )

9.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2019 6.210 6.267 6.210 6.223 187,258 -0.01(-0.10%)
May 30, 2019 6.317 6.348 6.229 6.229 342,286 -0.08(-1.20%)
May 29, 2019 6.336 6.336 6.241 6.304 223,278 -0.03(-0.40%)
May 28, 2019 6.342 6.380 6.329 6.329 205,416 -0.03(-0.40%)
May 24, 2019 6.373 6.373 6.329 6.355 196,009 -0.01(-0.20%)
May 23, 2019 6.348 6.392 6.329 6.367 249,981 +0.01(+0.20%)
May 22, 2019 6.399 6.417 6.348 6.355 195,271 -0.07(-1.08%)
May 21, 2019 6.474 6.474 6.361 6.424 188,377 -0.04(-0.58%)
May 20, 2019 6.455 6.480 6.430 6.461 215,806 +0.00(+0.00%)
May 17, 2019 6.417 6.474 6.417 6.461 226,397 +0.01(+0.19%)
May 16, 2019 6.455 6.487 6.439 6.449 263,203 +0.01(+0.20%)
May 15, 2019 6.455 6.474 6.405 6.436 316,028 -0.06(-0.87%)
May 14, 2019 6.392 6.499 6.392 6.493 404,329 +0.10(+1.57%)
May 13, 2019 6.292 6.405 6.285 6.392 381,857 +0.06(+0.89%)
May 10, 2019 6.229 6.386 6.229 6.336 778,469 +0.09(+1.41%)
May 09, 2019 6.235 6.279 6.191 6.248 270,906 -0.01(-0.10%)
May 08, 2019 6.229 6.285 6.229 6.254 230,007 +0.02(+0.30%)
May 07, 2019 6.267 6.301 6.216 6.235 724,617 -0.05(-0.80%)
May 06, 2019 6.254 6.317 6.248 6.285 273,921 -0.02(-0.30%)
May 03, 2019 6.223 6.323 6.223 6.304 2,425,298 +0.08(+1.21%)
May 02, 2019 6.216 6.235 6.191 6.229 275,420 +0.01(+0.10%)
May 01, 2019 6.248 6.279 6.204 6.223 244,631 -0.03(-0.40%)
Apr 30, 2019 6.235 6.254 6.210 6.248 558,935 +0.00(+0.00%)
Apr 29, 2019 6.223 6.260 6.223 6.248 89,397 +0.03(+0.40%)
Apr 26, 2019 6.197 6.223 6.191 6.223 190,759 +0.03(+0.51%)
Apr 25, 2019 6.197 6.235 6.172 6.191 360,991 -0.01(-0.10%)
Apr 24, 2019 6.235 6.254 6.197 6.197 306,708 -0.04(-0.70%)
Apr 23, 2019 6.216 6.267 6.204 6.241 264,292 +0.00(+0.00%)
Apr 22, 2019 6.185 6.254 6.166 6.241 355,749 +0.04(+0.61%)
Apr 18, 2019 6.210 6.223 6.179 6.204 206,828 -0.01(-0.10%)
Apr 17, 2019 6.216 6.233 6.207 6.210 236,886 -0.01(-0.20%)
Apr 16, 2019 6.216 6.270 6.201 6.223 337,802 +0.02(+0.30%)
Apr 15, 2019 6.223 6.248 6.185 6.204 278,971 -0.05(-0.80%)
Apr 12, 2019 6.235 6.254 6.204 6.254 321,856 +0.04(+0.61%)
Apr 11, 2019 6.254 6.273 6.210 6.216 197,652 -0.05(-0.80%)
Apr 10, 2019 6.241 6.304 6.241 6.267 171,392 +0.01(+0.20%)
Apr 09, 2019 6.229 6.304 6.229 6.254 273,180 +0.03(+0.40%)
Apr 08, 2019 6.254 6.323 6.223 6.229 270,052 -0.09(-1.39%)
Apr 05, 2019 6.235 6.329 6.235 6.317 371,495 +0.09(+1.52%)
Apr 04, 2019 6.248 6.285 6.210 6.223 246,182 -0.01(-0.10%)
Apr 03, 2019 6.267 6.273 6.216 6.229 217,786 -0.01(-0.10%)
Apr 02, 2019 6.197 6.311 6.191 6.235 251,086 +0.03(+0.51%)
Apr 01, 2019 6.179 6.229 6.179 6.204 208,415 +0.04(+0.61%)
Mar 29, 2019 6.241 6.267 6.166 6.166 283,195 -0.07(-1.11%)
Mar 28, 2019 6.223 6.260 6.216 6.235 162,827 +0.01(+0.10%)
Mar 27, 2019 6.235 6.260 6.188 6.229 185,115 -0.01(-0.10%)
Mar 26, 2019 6.191 6.279 6.191 6.235 182,912 +0.04(+0.71%)
Mar 25, 2019 6.179 6.223 6.147 6.191 122,423 +0.00(+0.00%)
Mar 22, 2019 6.248 6.251 6.179 6.191 402,042 -0.06(-1.01%)
Mar 21, 2019 6.254 6.320 6.235 6.254 275,230 -0.03(-0.40%)
Mar 20, 2019 6.298 6.329 6.250 6.279 583,245 -0.01(-0.10%)
Mar 19, 2019 6.241 6.311 6.241 6.285 448,591 +0.04(+0.70%)
Mar 18, 2019 6.223 6.273 6.210 6.241 381,416 +0.02(+0.30%)
Mar 15, 2019 6.235 6.254 6.207 6.223 451,839 -0.03(-0.50%)
Mar 14, 2019 6.216 6.260 6.216 6.254 490,406 +0.03(+0.40%)
Mar 13, 2019 6.191 6.235 6.172 6.229 377,760 +0.03(+0.51%)
Mar 12, 2019 6.160 6.260 6.160 6.197 375,151 +0.04(+0.72%)
Mar 11, 2019 6.091 6.184 6.029 6.153 682,683 +0.06(+1.02%)
Mar 08, 2019 6.066 6.113 6.023 6.091 255,262 -0.01(-0.10%)
Mar 07, 2019 6.085 6.141 6.029 6.098 283,092 +0.00(+0.00%)
Mar 06, 2019 6.129 6.129 6.054 6.098 301,436 -0.03(-0.51%)
Mar 05, 2019 6.110 6.185 6.098 6.129 275,984 -0.01(-0.20%)
Mar 04, 2019 6.079 6.178 6.066 6.141 384,812 +0.06(+1.02%)
Mar 01, 2019 6.023 6.147 6.004 6.079 1,074,999 +0.11(+1.87%)
Feb 28, 2019 6.147 6.265 5.911 5.967 1,537,320 -0.12(-2.04%)
Feb 27, 2019 6.129 6.129 6.054 6.091 210,178 -0.06(-1.01%)
Feb 26, 2019 6.184 6.184 6.023 6.153 322,541 -0.03(-0.50%)
Feb 25, 2019 6.178 6.209 6.091 6.184 420,264 -0.01(-0.10%)
Feb 22, 2019 6.079 6.209 6.066 6.191 715,056 +0.11(+1.84%)
Feb 21, 2019 6.079 6.116 6.054 6.079 171,394 -0.01(-0.20%)
Feb 20, 2019 6.029 6.098 6.011 6.091 147,589 +0.06(+0.93%)
Feb 19, 2019 5.998 6.035 5.967 6.035 294,809 +0.03(+0.52%)
Feb 15, 2019 6.011 6.054 5.986 6.004 189,071 +0.00(+0.00%)
Feb 14, 2019 5.992 6.035 5.992 6.004 167,637 -0.05(-0.82%)
Feb 13, 2019 5.961 6.060 5.961 6.054 157,571 +0.08(+1.35%)
Feb 12, 2019 5.980 6.017 5.949 5.973 289,594 -0.01(-0.21%)
Feb 11, 2019 5.992 6.048 5.986 5.986 138,621 -0.01(-0.21%)
Feb 08, 2019 6.023 6.042 5.992 5.998 267,662 -0.02(-0.41%)
Feb 07, 2019 6.073 6.073 5.986 6.023 215,737 -0.06(-0.92%)
Feb 06, 2019 6.091 6.110 6.076 6.079 285,470 -0.02(-0.41%)
Feb 05, 2019 6.116 6.129 6.091 6.104 381,461 -0.02(-0.30%)
Feb 04, 2019 6.085 6.147 6.085 6.122 160,589 +0.00(+0.00%)
Feb 01, 2019 6.135 6.160 6.104 6.122 205,820 -0.02(-0.40%)
Jan 31, 2019 6.085 6.153 6.085 6.147 331,211 +0.02(+0.30%)
Jan 30, 2019 6.048 6.153 6.048 6.129 371,938 +0.07(+1.23%)
Jan 29, 2019 6.029 6.085 6.029 6.054 326,861 +0.01(+0.10%)
Jan 28, 2019 5.998 6.066 5.998 6.048 234,422 +0.01(+0.21%)
Jan 25, 2019 6.023 6.070 6.023 6.035 239,157 +0.01(+0.10%)
Jan 24, 2019 5.961 6.057 5.959 6.029 192,818 +0.07(+1.15%)
Jan 23, 2019 5.955 5.992 5.930 5.961 162,182 +0.00(+0.00%)
Jan 22, 2019 5.942 5.990 5.905 5.961 321,548 +0.00(+0.00%)
Jan 18, 2019 6.011 6.023 5.942 5.961 441,917 -0.04(-0.72%)
Jan 17, 2019 6.004 6.054 5.961 6.004 482,041 -0.01(-0.21%)
Jan 16, 2019 5.961 6.048 5.961 6.017 258,268 +0.04(+0.62%)
Jan 15, 2019 5.973 6.023 5.924 5.980 128,465 -0.01(-0.21%)
Jan 14, 2019 5.986 6.073 5.986 5.992 215,072 -0.01(-0.21%)
Jan 11, 2019 5.955 6.048 5.955 6.004 226,434 +0.02(+0.31%)
Jan 10, 2019 5.924 6.017 5.924 5.986 156,149 +0.02(+0.42%)
Jan 09, 2019 6.054 6.054 5.936 5.961 418,370 -0.06(-1.03%)
Jan 08, 2019 5.986 6.054 5.986 6.023 262,602 +0.02(+0.31%)
Jan 07, 2019 5.886 6.085 5.886 6.004 490,964 +0.11(+1.90%)
Jan 04, 2019 5.793 5.917 5.793 5.893 453,513 +0.12(+2.04%)
Jan 03, 2019 5.750 5.812 5.737 5.775 251,955 +0.01(+0.22%)
Jan 02, 2019 5.564 5.781 5.545 5.762 359,908 +0.17(+3.00%)
Dec 31, 2018 5.632 5.694 5.532 5.595 925,707 +0.00(+0.00%)
Dec 28, 2018 5.539 5.713 5.539 5.595 602,644 +0.05(+0.90%)
Dec 27, 2018 5.508 5.599 5.491 5.545 504,502 -0.01(-0.22%)
Dec 26, 2018 5.501 5.619 5.489 5.557 383,492 +0.06(+1.02%)
Dec 24, 2018 5.446 5.564 5.402 5.501 308,086 +0.02(+0.34%)
Dec 21, 2018 5.576 5.650 5.477 5.483 765,464 -0.11(-2.00%)
Dec 20, 2018 5.638 5.731 5.421 5.595 1,234,146 -0.06(-0.99%)
Dec 19, 2018 5.644 5.756 5.638 5.650 726,720 -0.09(-1.52%)
Dec 18, 2018 5.824 5.868 5.737 5.737 613,448 -0.10(-1.70%)
Dec 17, 2018 5.930 5.980 5.821 5.837 944,411 -0.12(-2.08%)
Dec 14, 2018 5.980 6.017 5.949 5.961 558,033 -0.06(-1.03%)
Dec 13, 2018 6.085 6.110 6.008 6.023 604,318 -0.05(-0.82%)
Dec 12, 2018 6.103 6.103 6.060 6.073 324,684 +0.01(+0.10%)
Dec 11, 2018 6.097 6.153 6.036 6.067 670,944 -0.03(-0.50%)
Dec 10, 2018 6.091 6.134 6.054 6.097 371,537 -0.03(-0.50%)
Dec 07, 2018 6.110 6.183 6.103 6.128 450,178 +0.00(+0.00%)
Dec 06, 2018 6.073 6.153 6.030 6.128 929,233 +0.01(+0.10%)
Dec 04, 2018 6.171 6.177 6.116 6.122 390,306 -0.05(-0.80%)
Dec 03, 2018 6.177 6.208 6.140 6.171 291,454 +0.01(+0.20%)
Nov 30, 2018 6.140 6.177 6.128 6.159 438,789 -0.01(-0.10%)
Nov 29, 2018 6.153 6.196 6.153 6.165 598,017 -0.01(-0.10%)
Nov 28, 2018 6.091 6.177 6.085 6.171 815,035 +0.06(+1.01%)
Nov 27, 2018 6.036 6.122 6.036 6.110 567,349 +0.03(+0.51%)
Nov 26, 2018 6.122 6.128 6.073 6.079 732,031 -0.03(-0.50%)
Nov 23, 2018 6.097 6.146 6.085 6.110 295,780 +0.02(+0.30%)
Nov 21, 2018 6.091 6.091 6.091 0 -0.05(-0.80%)
Nov 20, 2018 6.146 6.183 6.128 6.140 589,892 -0.04(-0.60%)
Nov 19, 2018 6.159 6.208 6.153 6.177 460,951 +0.00(+0.00%)
Nov 16, 2018 6.153 6.183 6.128 6.177 658,590 +0.00(+0.00%)
Nov 15, 2018 6.196 6.220 6.153 6.177 456,446 -0.02(-0.40%)
Nov 14, 2018 6.220 6.257 6.189 6.202 318,908 -0.02(-0.30%)
Nov 13, 2018 6.220 6.263 6.208 6.220 275,300 -0.03(-0.49%)
Nov 12, 2018 6.263 6.312 6.239 6.251 950,596 -0.02(-0.29%)
Nov 09, 2018 6.128 6.279 6.128 6.269 1,563,990 +0.07(+1.09%)
Nov 08, 2018 6.196 6.251 6.177 6.202 325,623 -0.01(-0.20%)
Nov 07, 2018 6.208 6.239 6.183 6.214 370,065 +0.02(+0.30%)
Nov 06, 2018 6.128 6.226 6.128 6.196 568,177 +0.04(+0.70%)
Nov 05, 2018 6.128 6.174 6.128 6.153 416,083 +0.01(+0.20%)
Nov 02, 2018 6.226 6.233 6.140 6.140 699,590 -0.09(-1.48%)
Nov 01, 2018 6.128 6.257 6.128 6.233 694,930 +0.10(+1.60%)
Oct 31, 2018 6.177 6.217 6.134 6.134 696,147 -0.02(-0.40%)
Oct 30, 2018 6.122 6.165 6.122 6.159 500,983 +0.03(+0.50%)
Oct 29, 2018 6.153 6.183 6.128 6.128 453,754 -0.01(-0.20%)
Oct 26, 2018 6.146 6.159 6.134 6.140 376,151 -0.02(-0.40%)
Oct 25, 2018 6.171 6.200 6.153 6.165 577,970 +0.00(+0.00%)
Oct 24, 2018 6.177 6.183 6.134 6.165 691,040 -0.01(-0.10%)
Oct 23, 2018 6.177 6.183 6.159 6.171 379,054 -0.02(-0.40%)
Oct 22, 2018 6.196 6.205 6.171 6.196 342,576 +0.02(+0.30%)
Oct 19, 2018 6.165 6.220 6.165 6.177 494,431 +0.01(+0.10%)
Oct 18, 2018 6.183 6.220 6.159 6.171 484,240 -0.04(-0.59%)
Oct 17, 2018 6.196 6.233 6.196 6.208 283,796 -0.02(-0.39%)
Oct 16, 2018 6.233 6.243 6.208 6.233 299,263 +0.02(+0.40%)
Oct 15, 2018 6.165 6.245 6.165 6.208 454,671 +0.05(+0.80%)
Oct 12, 2018 6.153 6.251 6.140 6.159 550,235 +0.00(+0.00%)
Oct 11, 2018 6.134 6.195 6.134 6.159 663,107 +0.01(+0.10%)
Oct 10, 2018 6.245 6.276 6.140 6.153 728,286 -0.10(-1.67%)
Oct 09, 2018 6.239 6.276 6.233 6.257 368,693 +0.00(+0.00%)
Oct 08, 2018 6.233 6.269 6.220 6.257 387,446 +0.03(+0.49%)
Oct 05, 2018 6.233 6.276 6.208 6.226 415,686 -0.02(-0.30%)
Oct 04, 2018 6.269 6.294 6.239 6.245 497,844 -0.02(-0.29%)
Oct 03, 2018 6.189 6.306 6.165 6.263 875,951 +0.08(+1.29%)
Oct 02, 2018 6.165 6.226 6.165 6.183 950,108 -0.01(-0.10%)
Oct 01, 2018 6.165 6.220 6.122 6.189 856,142 +0.04(+0.60%)
Sep 28, 2018 6.103 6.189 6.091 6.153 1,516,483 +0.01(+0.20%)
Sep 27, 2018 6.177 6.214 6.128 6.140 565,638 -0.03(-0.50%)
Sep 26, 2018 6.171 6.196 6.156 6.171 531,123 -0.02(-0.30%)
Sep 25, 2018 6.208 6.276 6.189 6.189 480,044 -0.02(-0.40%)
Sep 24, 2018 6.202 6.220 6.134 6.214 627,958 -0.01(-0.20%)
Sep 21, 2018 6.226 6.254 6.202 6.226 855,940 +0.00(+0.00%)
Sep 20, 2018 6.189 6.229 6.153 6.226 669,187 +0.01(+0.20%)
Sep 19, 2018 6.226 6.242 6.189 6.214 643,247 +0.02(+0.30%)
Sep 18, 2018 6.214 6.250 6.165 6.196 1,410,757 -0.04(-0.59%)
Sep 17, 2018 6.232 6.257 6.214 6.232 896,291 +0.00(+0.00%)
Sep 14, 2018 6.232 6.306 6.226 6.232 781,467 -0.04(-0.68%)
Sep 13, 2018 6.324 6.343 6.269 6.275 741,732 -0.05(-0.78%)
Sep 12, 2018 6.355 6.355 6.324 6.324 382,099 -0.01(-0.10%)
Sep 11, 2018 6.527 6.527 6.312 6.330 735,889 -0.02(-0.39%)
Sep 10, 2018 6.343 6.398 6.318 6.355 1,150,243 +0.02(+0.29%)
Sep 07, 2018 6.202 6.361 6.177 6.337 1,156,780 -0.15(-2.36%)
Sep 06, 2018 6.471 6.557 6.435 6.490 1,205,071 +0.02(+0.28%)
Sep 05, 2018 6.484 6.514 6.465 6.471 1,307,238 -0.03(-0.47%)
Sep 04, 2018 6.465 6.520 6.465 6.502 704,503 -0.01(-0.09%)
Aug 31, 2018 6.508 6.508 6.508 0 -0.02(-0.28%)
Aug 30, 2018 6.422 6.545 6.416 6.527 943,938 +0.08(+1.24%)
Aug 29, 2018 6.404 6.453 6.355 6.447 595,187 +0.04(+0.67%)
Aug 28, 2018 6.435 6.435 6.379 6.404 407,821 -0.03(-0.48%)
Aug 27, 2018 6.367 6.435 6.349 6.435 876,191 +0.06(+0.96%)
Aug 24, 2018 6.386 6.398 6.343 6.373 290,786 -0.01(-0.10%)
Aug 23, 2018 6.410 6.416 6.343 6.379 496,779 -0.03(-0.48%)
Aug 22, 2018 6.428 6.459 6.392 6.410 797,977 -0.02(-0.38%)
Aug 21, 2018 6.428 6.459 6.410 6.435 1,005,542 -0.01(-0.10%)
Aug 20, 2018 6.465 6.465 6.435 6.441 465,246 -0.01(-0.10%)
Aug 17, 2018 6.435 6.478 6.410 6.447 636,074 -0.02(-0.28%)
Aug 16, 2018 6.441 6.496 6.435 6.465 484,589 +0.03(+0.48%)
Aug 15, 2018 6.441 6.484 6.416 6.435 810,464 -0.04(-0.57%)
Aug 14, 2018 6.471 6.496 6.453 6.471 1,164,757 +0.00(+0.00%)
Aug 13, 2018 6.453 6.496 6.416 6.471 638,369 -0.02(-0.28%)
Aug 10, 2018 6.453 6.545 6.435 6.490 654,676 -0.01(-0.19%)
Aug 09, 2018 6.508 6.533 6.453 6.502 1,010,000 -0.01(-0.19%)
Aug 08, 2018 6.514 6.559 6.496 6.514 919,610 -0.02(-0.37%)
Aug 07, 2018 6.551 6.612 6.502 6.539 1,469,634 +0.12(+1.81%)
Aug 06, 2018 6.612 6.612 6.312 6.422 1,035,666 -1.14(-15.07%)
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.