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

Barings Bdc Inc (NY: BBDC )

9.855 -0.015 (-0.15%)
Streaming Delayed Price Updated: 3:04 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 28, 2023 6.484 6.623 6.484 6.588 539,175 +0.07(+1.06%)
Apr 27, 2023 6.424 6.553 6.424 6.519 362,622 +0.10(+1.48%)
Apr 26, 2023 6.510 6.540 6.402 6.424 651,962 -0.03(-0.54%)
Apr 25, 2023 6.527 6.562 6.441 6.458 392,310 -0.10(-1.45%)
Apr 24, 2023 6.527 6.605 6.519 6.553 343,719 +0.03(+0.53%)
Apr 21, 2023 6.536 6.553 6.489 6.519 224,481 +0.02(+0.27%)
Apr 20, 2023 6.579 6.610 6.484 6.502 381,202 -0.13(-1.96%)
Apr 19, 2023 6.519 6.649 6.519 6.631 338,295 +0.07(+1.05%)
Apr 18, 2023 6.666 6.666 6.519 6.562 652,520 -0.15(-2.19%)
Apr 17, 2023 6.588 6.718 6.579 6.709 401,355 +0.14(+2.11%)
Apr 14, 2023 6.649 6.735 6.527 6.571 1,028,840 -0.03(-0.52%)
Apr 13, 2023 6.484 6.611 6.458 6.605 490,494 +0.14(+2.14%)
Apr 12, 2023 6.579 6.607 6.445 6.467 828,292 -0.10(-1.45%)
Apr 11, 2023 6.605 6.639 6.549 6.562 491,063 -0.01(-0.13%)
Apr 10, 2023 6.631 6.683 6.467 6.571 720,905 -0.08(-1.17%)
Apr 06, 2023 6.605 6.674 6.579 6.649 315,765 +0.06(+0.92%)
Apr 05, 2023 6.709 6.709 6.588 6.588 485,563 -0.16(-2.31%)
Apr 04, 2023 6.865 6.865 6.718 6.744 385,327 -0.10(-1.39%)
Apr 03, 2023 6.865 6.904 6.796 6.839 378,510 -0.03(-0.38%)
Mar 31, 2023 6.796 6.882 6.791 6.865 560,574 +0.10(+1.53%)
Mar 30, 2023 6.761 6.821 6.735 6.761 490,282 +0.05(+0.77%)
Mar 29, 2023 6.718 6.748 6.658 6.709 622,084 +0.05(+0.78%)
Mar 28, 2023 6.752 6.786 6.649 6.657 876,922 -0.08(-1.16%)
Mar 27, 2023 6.778 6.787 6.709 6.735 289,226 +0.03(+0.39%)
Mar 24, 2023 6.579 6.726 6.527 6.709 279,734 +0.08(+1.17%)
Mar 23, 2023 6.666 6.718 6.579 6.631 914,379 -0.01(-0.13%)
Mar 22, 2023 6.692 6.761 6.631 6.640 636,598 -0.05(-0.78%)
Mar 21, 2023 6.571 6.700 6.571 6.692 574,595 +0.16(+2.38%)
Mar 20, 2023 6.536 6.649 6.493 6.536 552,827 +0.08(+1.20%)
Mar 17, 2023 6.614 6.666 6.458 6.458 1,313,396 -0.19(-2.86%)
Mar 16, 2023 6.623 6.709 6.493 6.649 769,745 -0.02(-0.26%)
Mar 15, 2023 6.571 6.666 6.497 6.666 1,338,783 +0.01(+0.13%)
Mar 14, 2023 6.787 6.873 6.627 6.657 1,124,666 +0.08(+1.18%)
Mar 13, 2023 6.614 6.666 6.445 6.579 1,300,197 -0.10(-1.42%)
Mar 10, 2023 6.882 6.934 6.614 6.674 1,584,528 -0.23(-3.38%)
Mar 09, 2023 7.133 7.146 6.908 6.908 850,760 -0.25(-3.50%)
Mar 08, 2023 7.107 7.198 7.098 7.159 497,477 +0.05(+0.73%)
Mar 07, 2023 7.297 7.332 7.089 7.107 853,325 -0.21(-2.84%)
Mar 06, 2023 7.272 7.373 7.255 7.314 1,070,243 +0.08(+1.16%)
Mar 03, 2023 7.180 7.264 7.138 7.230 686,443 +0.09(+1.29%)
Mar 02, 2023 7.180 7.180 7.079 7.138 578,573 -0.07(-0.93%)
Mar 01, 2023 7.281 7.306 7.180 7.205 496,058 -0.08(-1.04%)
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%)
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.