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 (%)
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%)
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.