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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2021 7.519 7.525 7.432 7.475 258,408 -0.04(-0.57%)
Apr 29, 2021 7.490 7.533 7.454 7.519 268,835 +0.04(+0.48%)
Apr 28, 2021 7.432 7.490 7.389 7.483 362,827 +0.05(+0.68%)
Apr 27, 2021 7.425 7.447 7.389 7.432 162,536 +0.03(+0.39%)
Apr 26, 2021 7.418 7.448 7.382 7.403 230,514 +0.01(+0.10%)
Apr 23, 2021 7.403 7.468 7.353 7.396 249,244 -0.01(-0.10%)
Apr 22, 2021 7.454 7.475 7.382 7.403 325,067 -0.05(-0.68%)
Apr 21, 2021 7.432 7.454 7.382 7.454 187,003 +0.03(+0.39%)
Apr 20, 2021 7.425 7.454 7.382 7.425 235,486 -0.01(-0.10%)
Apr 19, 2021 7.447 7.454 7.389 7.432 160,728 -0.01(-0.10%)
Apr 16, 2021 7.382 7.452 7.382 7.439 159,821 +0.01(+0.10%)
Apr 15, 2021 7.403 7.439 7.353 7.432 224,150 +0.06(+0.78%)
Apr 14, 2021 7.396 7.411 7.353 7.375 232,112 -0.03(-0.39%)
Apr 13, 2021 7.411 7.439 7.360 7.403 289,152 -0.01(-0.19%)
Apr 12, 2021 7.389 7.425 7.360 7.418 327,487 +0.03(+0.39%)
Apr 09, 2021 7.425 7.483 7.360 7.389 216,752 -0.03(-0.39%)
Apr 08, 2021 7.360 7.447 7.324 7.418 329,821 +0.06(+0.78%)
Apr 07, 2021 7.382 7.396 7.303 7.360 499,999 -0.02(-0.29%)
Apr 06, 2021 7.346 7.418 7.317 7.382 370,296 +0.06(+0.79%)
Apr 05, 2021 7.317 7.367 7.303 7.324 375,400 +0.01(+0.10%)
Apr 01, 2021 7.209 7.324 7.180 7.317 727,043 +0.13(+1.80%)
Mar 31, 2021 7.216 7.252 7.169 7.187 292,491 -0.02(-0.30%)
Mar 30, 2021 7.195 7.216 7.151 7.209 305,015 +0.03(+0.40%)
Mar 29, 2021 7.180 7.231 7.123 7.180 305,619 -0.01(-0.20%)
Mar 26, 2021 7.180 7.231 7.115 7.195 407,538 +0.04(+0.60%)
Mar 25, 2021 7.137 7.202 7.015 7.151 496,209 +0.04(+0.51%)
Mar 24, 2021 7.202 7.396 7.101 7.115 570,734 +0.02(+0.30%)
Mar 23, 2021 7.101 7.187 7.058 7.094 387,525 -0.04(-0.50%)
Mar 22, 2021 7.166 7.216 7.094 7.130 175,605 -0.03(-0.40%)
Mar 19, 2021 7.144 7.295 7.062 7.159 1,205,259 +0.06(+0.81%)
Mar 18, 2021 7.223 7.238 7.058 7.101 411,777 -0.10(-1.40%)
Mar 17, 2021 7.259 7.324 7.180 7.202 330,449 -0.04(-0.50%)
Mar 16, 2021 7.360 7.418 7.216 7.238 491,853 -0.11(-1.47%)
Mar 15, 2021 7.245 7.403 7.209 7.346 2,654,508 +0.11(+1.49%)
Mar 12, 2021 7.115 7.252 7.094 7.238 617,903 +0.13(+1.82%)
Mar 11, 2021 7.029 7.115 7.000 7.108 280,629 +0.06(+0.82%)
Mar 10, 2021 7.123 7.151 7.000 7.051 322,909 -0.05(-0.71%)
Mar 09, 2021 7.180 7.252 7.036 7.101 458,955 -0.07(-1.00%)
Mar 08, 2021 7.067 7.194 7.032 7.173 421,302 +0.15(+2.11%)
Mar 05, 2021 7.215 7.215 6.996 7.025 470,782 -0.18(-2.45%)
Mar 04, 2021 7.222 7.237 7.074 7.201 906,164 +0.04(+0.49%)
Mar 03, 2021 7.088 7.180 7.053 7.166 513,891 +0.08(+1.10%)
Mar 02, 2021 7.074 7.145 7.003 7.088 611,959 +0.06(+0.80%)
Mar 01, 2021 7.025 7.123 6.954 7.032 489,112 +0.18(+2.58%)
Feb 26, 2021 6.834 6.919 6.834 6.855 427,199 +0.03(+0.41%)
Feb 25, 2021 6.784 6.883 6.777 6.827 545,196 +0.05(+0.73%)
Feb 24, 2021 6.699 6.862 6.678 6.777 548,090 +0.09(+1.37%)
Feb 23, 2021 6.629 6.735 6.608 6.685 353,925 +0.05(+0.75%)
Feb 22, 2021 6.622 6.715 6.621 6.636 352,892 +0.06(+0.86%)
Feb 19, 2021 6.579 6.615 6.572 6.579 234,471 +0.01(+0.11%)
Feb 18, 2021 6.608 6.664 6.565 6.572 362,172 -0.04(-0.53%)
Feb 17, 2021 6.608 6.627 6.565 6.608 854,933 +0.01(+0.11%)
Feb 16, 2021 6.678 6.707 6.586 6.601 379,255 -0.04(-0.64%)
Feb 12, 2021 6.622 6.692 6.523 6.643 350,362 +0.01(+0.11%)
Feb 11, 2021 6.749 6.749 6.601 6.636 407,559 -0.07(-1.05%)
Feb 10, 2021 6.707 6.756 6.671 6.707 456,302 +0.04(+0.53%)
Feb 09, 2021 6.714 6.777 6.565 6.671 1,217,921 +0.18(+2.83%)
Feb 08, 2021 6.487 6.601 6.466 6.487 415,039 -0.01(-0.11%)
Feb 05, 2021 6.466 6.537 6.438 6.495 313,288 +0.01(+0.11%)
Feb 04, 2021 6.473 6.572 6.473 6.487 413,251 +0.01(+0.22%)
Feb 03, 2021 6.431 6.509 6.403 6.473 273,909 +0.03(+0.44%)
Feb 02, 2021 6.360 6.558 6.360 6.445 845,805 +0.08(+1.22%)
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.