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: 4:10 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 (%)
Dec 31, 2021 8.335 8.442 8.319 8.434 296,526 +0.13(+1.57%)
Dec 30, 2021 8.419 8.454 8.304 8.304 135,381 -0.10(-1.18%)
Dec 29, 2021 8.388 8.457 8.365 8.404 149,354 +0.05(+0.64%)
Dec 28, 2021 8.373 8.427 8.350 8.350 143,073 +0.00(+0.00%)
Dec 27, 2021 8.434 8.434 8.319 8.350 263,018 -0.05(-0.64%)
Dec 23, 2021 8.350 8.442 8.319 8.404 156,727 +0.11(+1.38%)
Dec 22, 2021 8.182 8.319 8.174 8.289 130,455 +0.11(+1.40%)
Dec 21, 2021 8.205 8.331 8.166 8.174 199,072 +0.02(+0.28%)
Dec 20, 2021 8.182 8.182 8.021 8.151 281,263 +0.02(+0.28%)
Dec 17, 2021 8.258 8.258 8.090 8.128 419,950 -0.12(-1.48%)
Dec 16, 2021 8.266 8.304 8.174 8.251 378,131 -0.02(-0.28%)
Dec 15, 2021 8.312 8.335 8.205 8.274 184,933 -0.04(-0.46%)
Dec 14, 2021 8.281 8.411 8.228 8.312 257,928 -0.01(-0.09%)
Dec 13, 2021 8.381 8.396 8.281 8.319 112,103 -0.05(-0.55%)
Dec 10, 2021 8.358 8.404 8.319 8.365 113,848 +0.05(+0.55%)
Dec 09, 2021 8.350 8.434 8.266 8.319 152,368 -0.08(-0.91%)
Dec 08, 2021 8.480 8.480 8.327 8.396 158,700 -0.02(-0.27%)
Dec 07, 2021 8.480 8.511 8.396 8.419 183,651 -0.03(-0.36%)
Dec 06, 2021 8.465 8.518 8.381 8.450 243,032 +0.01(+0.09%)
Dec 03, 2021 8.511 8.541 8.381 8.442 159,794 -0.05(-0.54%)
Dec 02, 2021 8.289 8.557 8.289 8.488 770,269 +0.24(+2.97%)
Dec 01, 2021 8.350 8.450 8.228 8.243 510,154 -0.02(-0.19%)
Nov 30, 2021 8.251 8.304 8.189 8.258 309,936 -0.03(-0.37%)
Nov 29, 2021 8.365 8.427 8.281 8.289 253,790 -0.02(-0.18%)
Nov 26, 2021 8.396 8.396 8.235 8.304 333,511 -0.12(-1.45%)
Nov 24, 2021 8.465 8.480 8.427 8.427 132,371 -0.03(-0.36%)
Nov 23, 2021 8.419 8.549 8.419 8.457 224,080 -0.04(-0.45%)
Nov 22, 2021 8.450 8.578 8.420 8.495 358,709 +0.08(+0.89%)
Nov 19, 2021 8.443 8.488 8.360 8.420 204,256 -0.02(-0.18%)
Nov 18, 2021 8.465 8.443 8.368 8.435 179,202 +0.02(+0.18%)
Nov 17, 2021 8.518 8.525 8.390 8.420 265,879 -0.07(-0.80%)
Nov 16, 2021 8.540 8.548 8.443 8.488 172,874 -0.03(-0.35%)
Nov 15, 2021 8.570 8.593 8.495 8.518 163,590 -0.03(-0.35%)
Nov 12, 2021 8.601 8.631 8.514 8.548 254,653 -0.06(-0.70%)
Nov 11, 2021 8.601 8.668 8.555 8.608 395,715 +0.00(+0.00%)
Nov 10, 2021 8.570 8.465 8.608 815,145 +0.05(+0.53%)
Nov 09, 2021 8.510 8.593 8.443 8.563 263,829 +0.01(+0.18%)
Nov 08, 2021 8.548 8.570 8.518 8.548 156,338 -0.01(-0.09%)
Nov 05, 2021 8.503 8.570 8.480 8.555 288,656 +0.05(+0.62%)
Nov 04, 2021 8.488 8.503 8.428 8.503 293,392 +0.04(+0.44%)
Nov 03, 2021 8.443 8.480 8.390 8.465 276,900 +0.02(+0.27%)
Nov 02, 2021 8.405 8.450 8.353 8.443 297,516 +0.02(+0.18%)
Nov 01, 2021 8.443 8.444 8.383 8.428 330,713 -0.01(-0.09%)
Oct 29, 2021 8.293 8.443 8.293 8.435 581,535 +0.14(+1.63%)
Oct 28, 2021 8.233 8.308 8.207 8.300 302,809 +0.08(+0.91%)
Oct 27, 2021 8.173 8.248 8.165 8.225 215,936 +0.03(+0.37%)
Oct 26, 2021 8.240 8.195 354,605 -0.02(-0.18%)
Oct 25, 2021 8.248 8.275 8.150 8.210 306,563 -0.02(-0.18%)
Oct 22, 2021 8.225 8.285 8.195 8.225 167,164 +0.00(+0.00%)
Oct 21, 2021 8.248 8.278 8.199 8.225 192,253 -0.02(-0.27%)
Oct 20, 2021 8.308 8.308 8.225 8.248 165,603 -0.04(-0.45%)
Oct 19, 2021 8.263 8.323 8.240 8.285 167,135 +0.02(+0.27%)
Oct 18, 2021 8.330 8.368 8.240 8.263 395,332 -0.07(-0.81%)
Oct 15, 2021 8.338 8.368 8.315 8.330 140,348 +0.01(+0.09%)
Oct 14, 2021 8.368 8.368 8.278 8.323 295,143 +0.04(+0.45%)
Oct 13, 2021 8.345 8.353 8.255 8.285 226,013 -0.01(-0.09%)
Oct 12, 2021 8.300 8.315 8.255 8.293 219,280 -0.02(-0.27%)
Oct 11, 2021 8.368 8.383 8.285 8.315 202,224 -0.02(-0.18%)
Oct 08, 2021 8.323 8.353 8.293 8.330 256,577 +0.10(+1.19%)
Oct 07, 2021 8.300 8.300 8.195 8.233 271,020 -0.03(-0.36%)
Oct 06, 2021 8.158 8.293 8.083 8.263 455,470 +0.09(+1.10%)
Oct 05, 2021 8.210 8.255 8.173 8.173 174,781 -0.03(-0.37%)
Oct 04, 2021 8.330 8.360 8.203 8.203 293,023 -0.13(-1.53%)
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.