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 -0.020 (-0.20%)
Official Closing 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 30, 2020 5.351 5.371 5.136 5.205 261,155 -0.17(-3.22%)
Oct 29, 2020 5.240 5.420 5.240 5.378 146,557 +0.12(+2.37%)
Oct 28, 2020 5.441 5.475 5.240 5.254 369,040 -0.21(-3.81%)
Oct 27, 2020 5.503 5.558 5.461 5.461 86,295 -0.04(-0.76%)
Oct 26, 2020 5.552 5.573 5.503 5.503 149,882 -0.08(-1.49%)
Oct 23, 2020 5.655 5.690 5.552 5.586 250,910 -0.03(-0.62%)
Oct 22, 2020 5.642 5.642 5.607 5.621 107,592 -0.02(-0.37%)
Oct 21, 2020 5.739 5.759 5.621 5.642 151,886 -0.12(-2.16%)
Oct 20, 2020 5.697 5.787 5.683 5.766 214,699 +0.10(+1.71%)
Oct 19, 2020 5.635 5.718 5.607 5.669 167,416 +0.02(+0.37%)
Oct 16, 2020 5.614 5.655 5.607 5.649 99,267 +0.03(+0.62%)
Oct 15, 2020 5.614 5.649 5.614 5.614 65,320 -0.02(-0.37%)
Oct 14, 2020 5.628 5.662 5.614 5.635 72,772 +0.02(+0.37%)
Oct 13, 2020 5.579 5.655 5.579 5.614 115,805 +0.03(+0.50%)
Oct 12, 2020 5.621 5.662 5.510 5.586 184,008 -0.06(-1.10%)
Oct 09, 2020 5.642 5.676 5.593 5.649 269,234 +0.02(+0.37%)
Oct 08, 2020 5.593 5.655 5.593 5.628 126,981 +0.01(+0.25%)
Oct 07, 2020 5.614 5.655 5.593 5.614 210,459 +0.03(+0.62%)
Oct 06, 2020 5.600 5.669 5.579 5.579 128,880 -0.02(-0.37%)
Oct 05, 2020 5.753 5.753 5.593 5.600 146,832 -0.12(-2.18%)
Oct 02, 2020 5.676 5.725 5.655 5.725 156,115 +0.05(+0.85%)
Oct 01, 2020 5.600 5.773 5.545 5.676 162,768 +0.13(+2.37%)
Sep 30, 2020 5.517 5.579 5.503 5.545 132,598 +0.05(+0.88%)
Sep 29, 2020 5.558 5.614 5.496 5.496 41,794 -0.09(-1.61%)
Sep 28, 2020 5.545 5.642 5.545 5.586 84,670 +0.10(+1.77%)
Sep 25, 2020 5.323 5.552 5.323 5.489 86,859 +0.12(+2.33%)
Sep 24, 2020 5.475 5.475 5.351 5.364 98,630 -0.08(-1.40%)
Sep 23, 2020 5.669 5.683 5.441 5.441 106,958 -0.21(-3.80%)
Sep 22, 2020 5.552 5.676 5.517 5.655 102,684 +0.14(+2.51%)
Sep 21, 2020 5.538 5.642 5.461 5.517 218,008 -0.09(-1.61%)
Sep 18, 2020 5.531 5.607 5.524 5.607 133,896 +0.07(+1.25%)
Sep 17, 2020 5.475 5.649 5.468 5.538 154,589 -0.01(-0.25%)
Sep 16, 2020 5.531 5.676 5.503 5.552 277,975 +0.08(+1.52%)
Sep 15, 2020 5.475 5.558 5.455 5.468 195,043 -0.03(-0.50%)
Sep 14, 2020 5.531 5.572 5.455 5.496 168,935 -0.05(-0.88%)
Sep 11, 2020 5.593 5.628 5.524 5.545 32,896 -0.03(-0.50%)
Sep 10, 2020 5.704 5.728 5.565 5.572 117,757 -0.08(-1.47%)
Sep 09, 2020 5.642 5.711 5.597 5.655 91,753 +0.03(+0.49%)
Sep 08, 2020 5.614 5.704 5.558 5.628 228,428 +0.01(+0.25%)
Sep 04, 2020 5.553 5.661 5.502 5.614 187,155 +0.08(+1.47%)
Sep 03, 2020 5.628 5.661 5.524 5.532 112,922 -0.10(-1.69%)
Sep 02, 2020 5.573 5.655 5.546 5.628 68,636 +0.05(+0.85%)
Sep 01, 2020 5.539 5.600 5.505 5.580 130,411 +0.05(+0.86%)
Aug 31, 2020 5.661 5.709 5.532 5.532 327,901 -0.14(-2.52%)
Aug 28, 2020 5.675 5.763 5.628 5.675 391,525 +0.01(+0.12%)
Aug 27, 2020 5.668 5.689 5.600 5.668 97,844 +0.01(+0.12%)
Aug 26, 2020 5.682 5.709 5.594 5.661 115,071 -0.01(-0.12%)
Aug 25, 2020 5.587 5.675 5.539 5.668 190,946 +0.07(+1.34%)
Aug 24, 2020 5.634 5.702 5.539 5.594 158,847 +0.02(+0.37%)
Aug 21, 2020 5.607 5.648 5.553 5.573 44,140 -0.05(-0.85%)
Aug 20, 2020 5.614 5.716 5.573 5.621 75,862 -0.07(-1.19%)
Aug 19, 2020 5.750 5.770 5.682 5.689 57,865 -0.05(-0.83%)
Aug 18, 2020 5.818 5.879 5.723 5.736 392,406 +0.10(+1.81%)
Aug 17, 2020 5.566 5.668 5.566 5.634 294,428 +0.02(+0.36%)
Aug 14, 2020 5.607 5.682 5.539 5.614 336,643 -0.03(-0.60%)
Aug 13, 2020 5.594 5.682 5.580 5.648 187,339 +0.03(+0.48%)
Aug 12, 2020 5.594 5.695 5.560 5.621 160,419 -0.01(-0.24%)
Aug 11, 2020 5.519 5.709 5.322 5.634 648,732 -0.01(-0.24%)
Aug 10, 2020 5.573 5.736 5.526 5.648 125,947 +0.05(+0.85%)
Aug 07, 2020 5.485 5.607 5.464 5.600 143,161 +0.10(+1.73%)
Aug 06, 2020 5.451 5.682 5.403 5.505 238,724 +0.12(+2.27%)
Aug 05, 2020 5.260 5.424 5.260 5.383 69,578 +0.14(+2.59%)
Aug 04, 2020 5.227 5.288 5.206 5.247 71,938 -0.01(-0.26%)
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.