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

Barings Bdc Inc (NY: BBDC )

9.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2019 6.563 6.670 6.563 6.654 207,311 +0.09(+1.38%)
Oct 30, 2019 6.621 6.621 6.524 6.563 99,945 -0.03(-0.49%)
Oct 29, 2019 6.556 6.628 6.550 6.595 102,285 +0.03(+0.39%)
Oct 28, 2019 6.556 6.589 6.550 6.569 106,427 +0.01(+0.20%)
Oct 25, 2019 6.544 6.569 6.511 6.556 98,475 +0.00(+0.00%)
Oct 24, 2019 6.582 6.602 6.531 6.556 83,213 -0.02(-0.30%)
Oct 23, 2019 6.531 6.576 6.479 6.576 214,820 +0.04(+0.59%)
Oct 22, 2019 6.582 6.608 6.531 6.537 66,790 -0.05(-0.69%)
Oct 21, 2019 6.615 6.641 6.544 6.582 179,637 -0.05(-0.68%)
Oct 18, 2019 6.615 6.660 6.595 6.628 129,808 +0.01(+0.20%)
Oct 17, 2019 6.531 6.628 6.531 6.615 165,156 +0.08(+1.29%)
Oct 16, 2019 6.544 6.563 6.505 6.531 167,135 -0.02(-0.30%)
Oct 15, 2019 6.485 6.563 6.485 6.550 81,243 +0.06(+1.00%)
Oct 14, 2019 6.544 6.563 6.463 6.485 103,246 -0.10(-1.48%)
Oct 11, 2019 6.556 6.628 6.556 6.582 250,356 +0.06(+0.99%)
Oct 10, 2019 6.550 6.582 6.498 6.518 137,967 -0.03(-0.49%)
Oct 09, 2019 6.576 6.582 6.524 6.550 84,094 -0.03(-0.49%)
Oct 08, 2019 6.544 6.582 6.537 6.582 180,749 +0.01(+0.10%)
Oct 07, 2019 6.550 6.582 6.531 6.576 85,757 +0.01(+0.20%)
Oct 04, 2019 6.544 6.576 6.537 6.563 122,863 +0.02(+0.30%)
Oct 03, 2019 6.453 6.544 6.433 6.544 154,432 +0.10(+1.61%)
Oct 02, 2019 6.479 6.492 6.382 6.440 237,655 -0.08(-1.19%)
Oct 01, 2019 6.576 6.602 6.479 6.518 141,950 -0.06(-0.89%)
Sep 30, 2019 6.641 6.641 6.569 6.576 125,959 -0.06(-0.88%)
Sep 27, 2019 6.615 6.641 6.608 6.634 76,557 +0.02(+0.29%)
Sep 26, 2019 6.569 6.641 6.531 6.615 321,038 +0.05(+0.69%)
Sep 25, 2019 6.544 6.582 6.544 6.569 119,004 +0.03(+0.40%)
Sep 24, 2019 6.602 6.609 6.531 6.544 189,053 -0.06(-0.88%)
Sep 23, 2019 6.576 6.647 6.576 6.602 198,897 -0.01(-0.20%)
Sep 20, 2019 6.544 6.625 6.544 6.615 345,590 +0.08(+1.19%)
Sep 19, 2019 6.537 6.628 6.537 6.537 159,632 -0.01(-0.10%)
Sep 18, 2019 6.550 6.699 6.544 6.544 207,269 -0.01(-0.10%)
Sep 17, 2019 6.505 6.550 6.505 6.550 140,426 +0.05(+0.80%)
Sep 16, 2019 6.518 6.563 6.485 6.498 250,017 -0.03(-0.50%)
Sep 13, 2019 6.524 6.531 6.466 6.531 147,559 +0.01(+0.20%)
Sep 12, 2019 6.518 6.556 6.479 6.518 130,003 +0.00(+0.00%)
Sep 11, 2019 6.466 6.537 6.447 6.518 237,871 +0.06(+1.00%)
Sep 10, 2019 6.427 6.479 6.427 6.453 324,097 +0.03(+0.40%)
Sep 09, 2019 6.414 6.465 6.395 6.427 333,120 +0.01(+0.10%)
Sep 06, 2019 6.401 6.440 6.382 6.421 524,528 +0.00(+0.00%)
Sep 05, 2019 6.389 6.433 6.389 6.421 450,803 +0.03(+0.40%)
Sep 04, 2019 6.382 6.401 6.369 6.395 264,554 +0.03(+0.40%)
Sep 03, 2019 6.382 6.389 6.337 6.369 257,244 -0.02(-0.30%)
Aug 30, 2019 6.382 6.401 6.350 6.389 314,779 +0.00(+0.00%)
Aug 29, 2019 6.382 6.389 6.337 6.389 268,127 +0.03(+0.50%)
Aug 28, 2019 6.318 6.369 6.299 6.357 305,774 +0.04(+0.61%)
Aug 27, 2019 6.350 6.389 6.296 6.318 411,292 -0.03(-0.40%)
Aug 26, 2019 6.306 6.363 6.286 6.344 320,660 +0.04(+0.61%)
Aug 23, 2019 6.325 6.350 6.280 6.306 206,461 -0.03(-0.40%)
Aug 22, 2019 6.299 6.350 6.299 6.331 396,011 +0.04(+0.61%)
Aug 21, 2019 6.318 6.344 6.274 6.293 365,571 -0.01(-0.10%)
Aug 20, 2019 6.293 6.325 6.274 6.299 248,938 +0.00(+0.00%)
Aug 19, 2019 6.210 6.318 6.210 6.299 209,881 +0.10(+1.54%)
Aug 16, 2019 6.178 6.222 6.165 6.203 140,562 +0.03(+0.41%)
Aug 15, 2019 6.197 6.248 6.146 6.178 222,726 +0.01(+0.21%)
Aug 14, 2019 6.165 6.235 6.133 6.165 240,027 +0.00(+0.00%)
Aug 13, 2019 6.191 6.200 6.139 6.165 139,406 -0.02(-0.31%)
Aug 12, 2019 6.184 6.216 6.139 6.184 188,429 -0.01(-0.21%)
Aug 09, 2019 6.229 6.229 6.165 6.197 99,239 -0.04(-0.72%)
Aug 08, 2019 6.242 6.261 6.222 6.242 175,808 +0.03(+0.41%)
Aug 07, 2019 6.222 6.229 6.159 6.216 211,921 -0.01(-0.10%)
Aug 06, 2019 6.242 6.293 6.222 6.222 254,979 -0.01(-0.20%)
Aug 05, 2019 6.261 6.293 6.191 6.235 235,730 -0.06(-0.91%)
Aug 02, 2019 6.286 6.306 6.216 6.293 167,485 +0.04(+0.61%)
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.