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: 4:10 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 (%)
Jun 28, 2019 6.292 6.324 6.260 6.266 258,157 -0.02(-0.30%)
Jun 27, 2019 6.260 6.305 6.241 6.285 171,466 +0.01(+0.20%)
Jun 26, 2019 6.355 6.355 6.241 6.273 382,880 -0.08(-1.30%)
Jun 25, 2019 6.311 6.381 6.279 6.355 274,545 +0.04(+0.60%)
Jun 24, 2019 6.298 6.349 6.289 6.317 194,368 +0.01(+0.20%)
Jun 21, 2019 6.336 6.368 6.266 6.305 475,330 -0.02(-0.30%)
Jun 20, 2019 6.457 6.457 6.305 6.324 156,598 -0.11(-1.78%)
Jun 19, 2019 6.324 6.476 6.314 6.438 222,896 +0.15(+2.33%)
Jun 18, 2019 6.305 6.349 6.273 6.292 143,693 +0.00(+0.00%)
Jun 17, 2019 6.330 6.330 6.266 6.292 189,274 -0.03(-0.40%)
Jun 14, 2019 6.305 6.324 6.305 6.317 112,433 -0.01(-0.10%)
Jun 13, 2019 6.285 6.324 6.285 6.324 160,481 +0.02(+0.30%)
Jun 12, 2019 6.241 6.330 6.241 6.305 218,110 +0.03(+0.51%)
Jun 11, 2019 6.285 6.292 6.184 6.273 115,445 -0.01(-0.20%)
Jun 10, 2019 6.210 6.285 6.191 6.285 201,040 +0.08(+1.32%)
Jun 07, 2019 6.204 6.241 6.135 6.204 286,854 +0.02(+0.30%)
Jun 06, 2019 6.172 6.210 6.172 6.185 200,368 +0.01(+0.10%)
Jun 05, 2019 6.223 6.223 6.172 6.179 119,850 -0.01(-0.20%)
Jun 04, 2019 6.179 6.216 6.160 6.191 235,039 +0.03(+0.41%)
Jun 03, 2019 6.204 6.210 6.160 6.166 313,123 -0.06(-0.91%)
May 31, 2019 6.210 6.267 6.210 6.223 187,258 -0.01(-0.10%)
May 30, 2019 6.317 6.348 6.229 6.229 342,286 -0.08(-1.20%)
May 29, 2019 6.336 6.336 6.241 6.304 223,278 -0.03(-0.40%)
May 28, 2019 6.342 6.380 6.329 6.329 205,416 -0.03(-0.40%)
May 24, 2019 6.373 6.373 6.329 6.355 196,009 -0.01(-0.20%)
May 23, 2019 6.348 6.392 6.329 6.367 249,981 +0.01(+0.20%)
May 22, 2019 6.399 6.417 6.348 6.355 195,271 -0.07(-1.08%)
May 21, 2019 6.474 6.474 6.361 6.424 188,377 -0.04(-0.58%)
May 20, 2019 6.455 6.480 6.430 6.461 215,806 +0.00(+0.00%)
May 17, 2019 6.417 6.474 6.417 6.461 226,397 +0.01(+0.19%)
May 16, 2019 6.455 6.487 6.439 6.449 263,203 +0.01(+0.20%)
May 15, 2019 6.455 6.474 6.405 6.436 316,028 -0.06(-0.87%)
May 14, 2019 6.392 6.499 6.392 6.493 404,329 +0.10(+1.57%)
May 13, 2019 6.292 6.405 6.285 6.392 381,857 +0.06(+0.89%)
May 10, 2019 6.229 6.386 6.229 6.336 778,469 +0.09(+1.41%)
May 09, 2019 6.235 6.279 6.191 6.248 270,906 -0.01(-0.10%)
May 08, 2019 6.229 6.285 6.229 6.254 230,007 +0.02(+0.30%)
May 07, 2019 6.267 6.301 6.216 6.235 724,617 -0.05(-0.80%)
May 06, 2019 6.254 6.317 6.248 6.285 273,921 -0.02(-0.30%)
May 03, 2019 6.223 6.323 6.223 6.304 2,425,298 +0.08(+1.21%)
May 02, 2019 6.216 6.235 6.191 6.229 275,420 +0.01(+0.10%)
May 01, 2019 6.248 6.279 6.204 6.223 244,631 -0.03(-0.40%)
Apr 30, 2019 6.235 6.254 6.210 6.248 558,935 +0.00(+0.00%)
Apr 29, 2019 6.223 6.260 6.223 6.248 89,397 +0.03(+0.40%)
Apr 26, 2019 6.197 6.223 6.191 6.223 190,759 +0.03(+0.51%)
Apr 25, 2019 6.197 6.235 6.172 6.191 360,991 -0.01(-0.10%)
Apr 24, 2019 6.235 6.254 6.197 6.197 306,708 -0.04(-0.70%)
Apr 23, 2019 6.216 6.267 6.204 6.241 264,292 +0.00(+0.00%)
Apr 22, 2019 6.185 6.254 6.166 6.241 355,749 +0.04(+0.61%)
Apr 18, 2019 6.210 6.223 6.179 6.204 206,828 -0.01(-0.10%)
Apr 17, 2019 6.216 6.233 6.207 6.210 236,886 -0.01(-0.20%)
Apr 16, 2019 6.216 6.270 6.201 6.223 337,802 +0.02(+0.30%)
Apr 15, 2019 6.223 6.248 6.185 6.204 278,971 -0.05(-0.80%)
Apr 12, 2019 6.235 6.254 6.204 6.254 321,856 +0.04(+0.61%)
Apr 11, 2019 6.254 6.273 6.210 6.216 197,652 -0.05(-0.80%)
Apr 10, 2019 6.241 6.304 6.241 6.267 171,392 +0.01(+0.20%)
Apr 09, 2019 6.229 6.304 6.229 6.254 273,180 +0.03(+0.40%)
Apr 08, 2019 6.254 6.323 6.223 6.229 270,052 -0.09(-1.39%)
Apr 05, 2019 6.235 6.329 6.235 6.317 371,495 +0.09(+1.52%)
Apr 04, 2019 6.248 6.285 6.210 6.223 246,182 -0.01(-0.10%)
Apr 03, 2019 6.267 6.273 6.216 6.229 217,786 -0.01(-0.10%)
Apr 02, 2019 6.197 6.311 6.191 6.235 251,086 +0.03(+0.51%)
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.