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: 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 (%)
Jul 29, 2022 7.799 7.927 7.775 7.847 445,787 +0.05(+0.61%)
Jul 28, 2022 7.704 7.823 7.704 7.799 342,541 +0.09(+1.14%)
Jul 27, 2022 7.712 7.752 7.640 7.712 410,006 +0.07(+0.94%)
Jul 26, 2022 7.584 7.668 7.584 7.640 431,254 +0.04(+0.52%)
Jul 25, 2022 7.680 7.680 7.584 7.600 339,598 -0.08(-1.04%)
Jul 22, 2022 7.688 7.728 7.656 7.680 305,583 +0.00(+0.00%)
Jul 21, 2022 7.720 7.775 7.640 7.680 258,832 -0.05(-0.62%)
Jul 20, 2022 7.656 7.779 7.640 7.728 499,103 +0.06(+0.83%)
Jul 19, 2022 7.648 7.696 7.604 7.664 396,368 +0.09(+1.16%)
Jul 18, 2022 7.648 7.652 7.544 7.576 279,161 +0.05(+0.64%)
Jul 15, 2022 7.456 7.560 7.425 7.528 398,450 +0.08(+1.07%)
Jul 14, 2022 7.433 7.520 7.385 7.448 430,992 -0.05(-0.64%)
Jul 13, 2022 7.496 7.560 7.472 7.496 419,801 -0.05(-0.63%)
Jul 12, 2022 7.528 7.608 7.528 7.544 288,099 +0.04(+0.53%)
Jul 11, 2022 7.568 7.592 7.504 7.504 381,376 -0.07(-0.95%)
Jul 08, 2022 7.576 7.600 7.528 7.576 296,587 -0.02(-0.21%)
Jul 07, 2022 7.512 7.608 7.512 7.592 396,260 +0.08(+1.06%)
Jul 06, 2022 7.576 7.600 7.456 7.512 300,624 -0.07(-0.95%)
Jul 05, 2022 7.504 7.592 7.425 7.584 397,747 +0.00(+0.00%)
Jul 01, 2022 7.401 7.596 7.385 7.584 459,590 +0.16(+2.15%)
Jun 30, 2022 7.393 7.504 7.389 7.425 1,047,950 -0.06(-0.75%)
Jun 29, 2022 7.520 7.552 7.440 7.480 687,260 -0.07(-0.95%)
Jun 28, 2022 7.600 7.672 7.520 7.552 651,461 -0.02(-0.32%)
Jun 27, 2022 7.456 7.624 7.440 7.576 640,484 +0.10(+1.39%)
Jun 24, 2022 7.417 7.504 7.393 7.472 641,995 +0.10(+1.41%)
Jun 23, 2022 7.456 7.464 7.321 7.369 630,926 -0.06(-0.86%)
Jun 22, 2022 7.417 7.496 7.393 7.433 645,950 -0.03(-0.43%)
Jun 21, 2022 7.488 7.576 7.435 7.464 884,775 +0.05(+0.65%)
Jun 17, 2022 7.377 7.536 7.361 7.417 1,656,646 +0.02(+0.22%)
Jun 16, 2022 7.568 7.616 7.369 7.401 1,766,924 -0.24(-3.13%)
Jun 15, 2022 7.712 7.767 7.580 7.640 933,784 +0.03(+0.42%)
Jun 14, 2022 7.759 7.759 7.601 7.608 1,653,707 -0.11(-1.45%)
Jun 13, 2022 7.871 7.903 7.692 7.720 1,915,164 -0.31(-3.87%)
Jun 10, 2022 7.911 8.047 7.887 8.031 1,052,314 +0.03(+0.40%)
Jun 09, 2022 8.007 8.110 7.936 7.999 743,322 +0.01(+0.10%)
Jun 08, 2022 8.094 8.094 7.959 7.991 767,887 -0.10(-1.18%)
Jun 07, 2022 8.094 8.110 8.039 8.086 774,634 -0.04(-0.49%)
Jun 06, 2022 8.142 8.173 8.072 8.126 736,367 +0.03(+0.38%)
Jun 03, 2022 8.142 8.161 8.045 8.095 795,775 -0.06(-0.76%)
Jun 02, 2022 8.157 8.181 8.064 8.157 454,159 +0.03(+0.38%)
Jun 01, 2022 8.072 8.165 8.025 8.126 653,354 +0.05(+0.68%)
May 31, 2022 8.142 8.157 8.056 8.072 638,042 -0.07(-0.86%)
May 27, 2022 8.080 8.193 8.080 8.142 717,261 +0.06(+0.77%)
May 26, 2022 8.072 8.162 8.041 8.080 605,602 +0.07(+0.88%)
May 25, 2022 7.924 8.095 7.900 8.009 810,446 +0.09(+1.18%)
May 24, 2022 7.900 7.971 7.784 7.916 634,514 -0.02(-0.29%)
May 23, 2022 7.924 7.978 7.865 7.939 665,636 +0.06(+0.79%)
May 20, 2022 7.885 7.916 7.729 7.877 1,518,562 +0.01(+0.10%)
May 19, 2022 7.869 8.070 7.830 7.869 1,099,839 -0.05(-0.69%)
May 18, 2022 8.072 8.173 7.893 7.924 843,605 -0.19(-2.40%)
May 17, 2022 8.157 8.165 8.072 8.119 842,617 +0.10(+1.26%)
May 16, 2022 7.947 8.056 7.916 8.017 696,179 +0.10(+1.28%)
May 13, 2022 7.869 7.986 7.843 7.916 661,031 +0.05(+0.69%)
May 12, 2022 8.009 8.072 7.799 7.861 1,043,889 -0.15(-1.85%)
May 11, 2022 8.041 8.138 7.963 8.009 543,734 -0.03(-0.39%)
May 10, 2022 8.056 8.220 7.971 8.041 1,149,930 +0.09(+1.18%)
May 09, 2022 8.080 8.100 7.846 7.947 1,066,003 -0.18(-2.21%)
May 06, 2022 7.908 8.134 7.760 8.126 1,071,625 +0.30(+3.88%)
May 05, 2022 7.932 7.973 7.698 7.822 1,414,940 -0.19(-2.33%)
May 04, 2022 7.846 8.021 7.776 8.009 805,751 +0.14(+1.78%)
May 03, 2022 7.752 7.920 7.752 7.869 947,874 +0.11(+1.41%)
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.