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

Barings Bdc Inc (NY: BBDC )

9.845 -0.025 (-0.25%)
Streaming Delayed Price Updated: 2:22 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, 2023 7.306 7.314 7.213 7.281 582,680 +0.02(+0.23%)
Feb 27, 2023 7.272 7.449 7.264 7.264 774,312 +0.01(+0.12%)
Feb 24, 2023 7.407 7.575 7.222 7.255 1,556,996 -0.02(-0.23%)
Feb 23, 2023 7.264 7.314 7.230 7.272 396,648 +0.04(+0.58%)
Feb 22, 2023 7.205 7.281 7.201 7.230 407,700 +0.06(+0.82%)
Feb 21, 2023 7.297 7.306 7.155 7.171 425,556 -0.16(-2.18%)
Feb 17, 2023 7.247 7.344 7.247 7.331 284,714 +0.06(+0.81%)
Feb 16, 2023 7.230 7.348 7.180 7.272 303,036 -0.02(-0.23%)
Feb 15, 2023 7.230 7.306 7.158 7.289 344,211 +0.01(+0.12%)
Feb 14, 2023 7.255 7.293 7.230 7.281 392,410 +0.02(+0.23%)
Feb 13, 2023 7.239 7.281 7.222 7.264 406,908 +0.00(+0.00%)
Feb 10, 2023 7.188 7.264 7.092 7.264 472,234 +0.05(+0.70%)
Feb 09, 2023 7.440 7.449 7.163 7.213 935,314 -0.17(-2.28%)
Feb 08, 2023 7.289 7.390 7.289 7.381 721,098 +0.05(+0.69%)
Feb 07, 2023 7.381 7.440 7.289 7.331 520,196 -0.03(-0.34%)
Feb 06, 2023 7.407 7.433 7.310 7.356 289,374 -0.11(-1.46%)
Feb 03, 2023 7.390 7.482 7.381 7.465 391,316 +0.04(+0.57%)
Feb 02, 2023 7.432 7.482 7.373 7.423 554,056 +0.07(+0.91%)
Feb 01, 2023 7.297 7.407 7.273 7.356 1,028,847 +0.00(+0.00%)
Jan 31, 2023 7.264 7.356 7.264 7.356 335,167 +0.09(+1.27%)
Jan 30, 2023 7.306 7.396 7.255 7.264 332,975 -0.11(-1.48%)
Jan 27, 2023 7.205 7.373 7.205 7.373 355,154 +0.15(+2.09%)
Jan 26, 2023 7.230 7.247 7.155 7.222 534,723 +0.05(+0.70%)
Jan 25, 2023 7.247 7.272 7.155 7.171 392,521 -0.09(-1.27%)
Jan 24, 2023 7.297 7.331 7.255 7.264 412,774 -0.03(-0.35%)
Jan 23, 2023 7.281 7.323 7.264 7.289 456,269 +0.01(+0.12%)
Jan 20, 2023 7.297 7.314 7.255 7.281 500,155 -0.02(-0.23%)
Jan 19, 2023 7.365 7.411 7.285 7.297 312,131 -0.12(-1.59%)
Jan 18, 2023 7.491 7.541 7.415 7.415 446,048 -0.05(-0.67%)
Jan 17, 2023 7.449 7.516 7.449 7.465 415,473 +0.03(+0.34%)
Jan 13, 2023 7.474 7.507 7.440 7.440 495,119 -0.08(-1.01%)
Jan 12, 2023 7.432 7.554 7.407 7.516 545,880 +0.13(+1.70%)
Jan 11, 2023 7.272 7.398 7.239 7.390 514,938 +0.17(+2.33%)
Jan 10, 2023 7.230 7.272 7.163 7.222 445,399 +0.04(+0.58%)
Jan 09, 2023 7.171 7.264 7.146 7.180 743,865 +0.13(+1.79%)
Jan 06, 2023 7.054 7.104 7.004 7.054 895,353 +0.03(+0.36%)
Jan 05, 2023 7.113 7.113 6.974 7.029 353,518 -0.08(-1.18%)
Jan 04, 2023 6.970 7.155 6.945 7.113 527,834 +0.21(+3.04%)
Jan 03, 2023 6.894 6.945 6.844 6.903 611,985 +0.06(+0.86%)
Dec 30, 2022 6.852 6.962 6.827 6.844 679,338 -0.07(-0.97%)
Dec 29, 2022 6.810 6.936 6.785 6.911 683,466 +0.11(+1.60%)
Dec 28, 2022 6.886 6.944 6.802 6.802 557,476 -0.14(-2.06%)
Dec 27, 2022 6.962 7.029 6.878 6.945 750,293 +0.02(+0.24%)
Dec 23, 2022 6.894 6.945 6.844 6.928 715,376 +0.04(+0.61%)
Dec 22, 2022 6.819 6.903 6.735 6.886 710,311 +0.07(+0.99%)
Dec 21, 2022 6.886 6.951 6.802 6.819 990,295 -0.02(-0.25%)
Dec 20, 2022 6.819 6.911 6.794 6.836 720,136 -0.01(-0.12%)
Dec 19, 2022 6.886 6.941 6.819 6.844 528,724 -0.06(-0.85%)
Dec 16, 2022 7.029 7.096 6.810 6.903 1,538,617 -0.23(-3.18%)
Dec 15, 2022 7.146 7.180 7.088 7.130 566,668 -0.10(-1.39%)
Dec 14, 2022 7.339 7.365 7.176 7.230 715,211 -0.08(-1.15%)
Dec 13, 2022 7.390 7.449 7.289 7.314 562,745 +0.05(+0.69%)
Dec 12, 2022 7.239 7.297 7.222 7.264 476,191 +0.03(+0.35%)
Dec 09, 2022 7.213 7.302 7.184 7.239 322,239 +0.01(+0.12%)
Dec 08, 2022 7.213 7.306 7.197 7.230 645,378 +0.02(+0.23%)
Dec 07, 2022 7.230 7.323 7.205 7.213 584,006 -0.04(-0.58%)
Dec 06, 2022 7.373 7.409 7.188 7.255 747,684 -0.13(-1.82%)
Dec 05, 2022 7.521 7.521 7.359 7.390 827,711 -0.11(-1.52%)
Dec 02, 2022 7.480 7.545 7.398 7.504 539,414 -0.02(-0.33%)
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.