Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 8.082 8.176 8.078 8.082 809,842 -0.01(-0.10%)
Mar 30, 2022 8.113 8.129 8.051 8.090 834,545 -0.05(-0.58%)
Mar 29, 2022 8.082 8.246 8.051 8.137 1,114,597 +0.06(+0.77%)
Mar 28, 2022 8.098 8.176 8.012 8.074 1,172,713 -0.06(-0.77%)
Mar 25, 2022 8.043 8.246 8.043 8.137 865,702 +0.09(+1.17%)
Mar 24, 2022 8.105 8.121 8.012 8.043 884,677 +0.01(+0.10%)
Mar 23, 2022 8.098 8.129 8.027 8.035 856,391 -0.09(-1.15%)
Mar 22, 2022 8.168 8.233 8.090 8.129 878,147 -0.04(-0.48%)
Mar 21, 2022 7.973 8.224 7.973 8.168 935,863 +0.23(+2.85%)
Mar 18, 2022 7.941 8.012 7.918 7.941 1,706,833 -0.02(-0.29%)
Mar 17, 2022 7.887 8.019 7.883 7.965 1,120,623 +0.09(+1.19%)
Mar 16, 2022 7.918 8.027 7.824 7.871 1,511,676 -0.04(-0.49%)
Mar 15, 2022 7.973 8.109 7.902 7.910 1,103,687 -0.02(-0.20%)
Mar 14, 2022 7.941 8.098 7.840 7.926 1,339,856 +0.00(+0.00%)
Mar 11, 2022 7.957 7.973 7.824 7.926 1,399,595 +0.01(+0.10%)
Mar 10, 2022 7.902 8.105 7.683 7.918 1,984,436 -0.14(-1.75%)
Mar 09, 2022 8.152 8.199 7.965 8.059 1,511,449 -0.02(-0.29%)
Mar 08, 2022 8.184 8.270 7.910 8.082 1,759,325 -0.06(-0.77%)
Mar 07, 2022 8.606 8.614 8.113 8.145 3,013,899 -0.22(-2.62%)
Mar 04, 2022 8.512 8.556 8.324 8.363 1,010,837 -0.13(-1.47%)
Mar 03, 2022 8.496 8.528 8.434 8.488 191,155 +0.02(+0.18%)
Mar 02, 2022 8.410 8.528 8.410 8.473 197,486 +0.06(+0.74%)
Mar 01, 2022 8.504 8.535 8.285 8.410 301,428 -0.08(-0.92%)
Feb 28, 2022 8.473 8.504 8.395 8.488 219,757 +0.00(+0.00%)
Feb 25, 2022 8.528 8.508 8.363 8.488 217,435 +0.02(+0.18%)
Feb 24, 2022 8.262 8.590 8.191 8.473 482,032 -0.01(-0.09%)
Feb 23, 2022 8.520 8.590 8.402 8.481 227,470 +0.06(+0.74%)
Feb 22, 2022 8.402 8.535 8.363 8.418 247,768 -0.02(-0.28%)
Feb 18, 2022 8.442 0 -0.09(-1.10%)
Feb 17, 2022 8.559 8.559 8.442 8.535 107,868 -0.02(-0.27%)
Feb 16, 2022 8.465 8.582 8.379 8.559 131,267 +0.13(+1.48%)
Feb 15, 2022 8.481 8.504 8.348 8.434 328,605 -0.02(-0.28%)
Feb 14, 2022 8.465 8.526 8.396 8.457 214,572 -0.02(-0.27%)
Feb 11, 2022 8.572 8.633 8.450 8.480 305,588 -0.07(-0.81%)
Feb 10, 2022 8.534 8.603 8.526 8.549 185,205 +0.02(+0.27%)
Feb 09, 2022 8.557 8.595 8.503 8.526 146,652 -0.03(-0.36%)
Feb 08, 2022 8.587 8.610 8.549 8.557 169,027 -0.02(-0.18%)
Feb 07, 2022 8.587 8.618 8.557 8.572 235,089 +0.01(+0.09%)
Feb 04, 2022 8.511 8.564 8.457 8.564 149,244 +0.09(+1.08%)
Feb 03, 2022 8.549 8.450 8.472 140,534 -0.08(-0.98%)
Feb 02, 2022 8.419 8.580 8.397 8.557 318,153 +0.16(+1.91%)
Feb 01, 2022 8.327 8.419 8.266 8.396 163,998 +0.10(+1.20%)
Jan 31, 2022 8.159 8.316 8.296 146,267 +0.08(+1.03%)
Jan 28, 2022 8.189 8.235 8.128 8.212 109,313 +0.01(+0.09%)
Jan 27, 2022 8.220 8.319 8.189 8.205 186,191 -0.02(-0.28%)
Jan 26, 2022 8.228 8.319 8.174 8.228 175,885 +0.02(+0.28%)
Jan 25, 2022 8.036 8.228 7.998 8.205 172,629 +0.12(+1.52%)
Jan 24, 2022 8.090 8.113 7.807 8.082 472,009 -0.04(-0.47%)
Jan 21, 2022 8.151 8.419 8.113 8.120 399,075 -0.05(-0.56%)
Jan 20, 2022 8.258 8.274 8.159 8.166 226,455 -0.08(-1.02%)
Jan 19, 2022 8.312 8.331 8.205 8.251 185,692 -0.08(-1.01%)
Jan 18, 2022 8.350 8.434 8.319 8.335 171,554 -0.02(-0.18%)
Jan 14, 2022 8.350 0 -0.11(-1.27%)
Jan 13, 2022 8.503 8.526 8.427 8.457 121,353 -0.05(-0.54%)
Jan 12, 2022 8.503 8.564 8.457 8.503 152,449 +0.00(+0.00%)
Jan 11, 2022 8.488 8.518 8.427 8.503 157,198 +0.05(+0.54%)
Jan 10, 2022 8.472 8.488 8.430 8.457 130,432 +0.00(+0.00%)
Jan 07, 2022 8.434 8.472 8.396 8.457 133,848 +0.04(+0.45%)
Jan 06, 2022 8.457 8.485 8.358 8.419 172,356 +0.02(+0.18%)
Jan 05, 2022 8.503 8.526 8.389 8.404 175,446 -0.06(-0.72%)
Jan 04, 2022 8.472 8.511 8.434 8.465 218,736 +0.05(+0.55%)
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.