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

Barings Bdc Inc (NY: BBDC )

10.25 +0.04 (+0.39%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 10.24 10.30 10.21 10.25 324,273 +0.04(+0.39%)
Nov 26, 2024 10.18 10.25 10.10 10.21 385,784 +0.01(+0.10%)
Nov 25, 2024 10.25 10.27 10.12 10.20 468,991 +0.00(+0.00%)
Nov 22, 2024 10.04 10.21 10.02 10.20 410,658 +0.19(+1.90%)
Nov 21, 2024 10.07 10.08 10.00 10.01 423,633 -0.06(-0.60%)
Nov 20, 2024 10.02 10.07 9.950 10.07 360,688 +0.00(+0.00%)
Nov 19, 2024 9.960 10.11 9.950 10.07 444,627 +0.07(+0.70%)
Nov 18, 2024 10.00 10.04 9.980 10.00 312,245 +0.05(+0.50%)
Nov 15, 2024 9.920 10.00 9.910 9.950 328,450 +0.06(+0.61%)
Nov 14, 2024 9.990 10.02 9.870 9.890 307,940 -0.07(-0.70%)
Nov 13, 2024 9.700 9.980 9.700 9.960 338,706 +0.25(+2.57%)
Nov 12, 2024 9.750 9.760 9.660 9.710 283,427 -0.05(-0.51%)
Nov 11, 2024 9.750 9.830 9.710 9.760 300,708 +0.06(+0.62%)
Nov 08, 2024 9.830 9.830 9.600 9.700 361,676 -0.09(-0.92%)
Nov 07, 2024 9.730 9.880 9.570 9.790 373,608 +0.01(+0.10%)
Nov 06, 2024 9.770 9.805 9.600 9.780 381,836 +0.28(+2.95%)
Nov 05, 2024 9.380 9.520 9.360 9.500 296,170 +0.09(+0.96%)
Nov 04, 2024 9.570 9.610 9.375 9.410 379,120 -0.18(-1.88%)
Nov 01, 2024 9.670 9.730 9.520 9.590 468,185 -0.08(-0.83%)
Oct 31, 2024 9.750 9.800 9.620 9.670 424,960 -0.11(-1.12%)
Oct 30, 2024 9.790 9.920 9.750 9.780 140,609 +0.03(+0.31%)
Oct 29, 2024 9.850 9.850 9.740 9.750 194,887 -0.15(-1.52%)
Oct 28, 2024 9.850 9.910 9.850 9.900 227,301 +0.08(+0.81%)
Oct 25, 2024 9.850 9.888 9.770 9.820 193,465 -0.04(-0.41%)
Oct 24, 2024 9.800 9.870 9.744 9.860 209,261 +0.10(+1.02%)
Oct 23, 2024 9.780 9.800 9.710 9.760 226,833 -0.05(-0.51%)
Oct 22, 2024 9.820 9.830 9.735 9.810 369,070 -0.01(-0.10%)
Oct 21, 2024 9.760 9.830 9.690 9.820 354,347 +0.08(+0.82%)
Oct 18, 2024 9.770 9.780 9.720 9.740 269,585 -0.04(-0.41%)
Oct 17, 2024 9.850 9.860 9.740 9.780 319,623 -0.08(-0.81%)
Oct 16, 2024 9.760 9.870 9.760 9.860 267,720 +0.11(+1.13%)
Oct 15, 2024 9.710 9.800 9.701 9.750 194,515 +0.04(+0.41%)
Oct 14, 2024 9.790 9.790 9.675 9.710 314,663 -0.05(-0.51%)
Oct 11, 2024 9.750 9.810 9.710 9.760 445,420 +0.02(+0.21%)
Oct 10, 2024 9.600 9.740 9.600 9.740 256,092 +0.09(+0.93%)
Oct 09, 2024 9.630 9.660 9.600 9.650 328,529 +0.01(+0.10%)
Oct 08, 2024 9.680 9.720 9.620 9.640 482,053 -0.03(-0.31%)
Oct 07, 2024 9.840 9.840 9.660 9.670 450,487 -0.17(-1.73%)
Oct 04, 2024 9.750 9.870 9.745 9.840 293,961 +0.13(+1.34%)
Oct 03, 2024 9.700 9.750 9.670 9.710 322,527 -0.01(-0.10%)
Oct 02, 2024 9.670 9.790 9.670 9.720 318,934 +0.02(+0.21%)
Oct 01, 2024 9.820 9.820 9.675 9.700 338,231 -0.10(-1.02%)
Sep 30, 2024 9.830 9.859 9.780 9.800 374,808 -0.06(-0.61%)
Sep 27, 2024 9.820 9.900 9.780 9.860 309,611 +0.03(+0.31%)
Sep 26, 2024 9.800 9.865 9.800 9.830 254,111 +0.08(+0.82%)
Sep 25, 2024 9.790 9.810 9.750 9.750 356,929 -0.06(-0.61%)
Sep 24, 2024 9.870 9.909 9.800 9.810 321,283 -0.07(-0.71%)
Sep 23, 2024 9.870 9.900 9.850 9.880 239,103 +0.01(+0.10%)
Sep 20, 2024 9.920 9.940 9.835 9.870 391,942 -0.09(-0.90%)
Sep 19, 2024 9.950 9.981 9.910 9.960 270,730 +0.08(+0.81%)
Sep 18, 2024 9.910 10.00 9.870 9.880 367,603 -0.01(-0.10%)
Sep 17, 2024 9.920 9.960 9.880 9.890 358,509 -0.04(-0.40%)
Sep 16, 2024 9.940 9.950 9.873 9.930 318,153 -0.02(-0.20%)
Sep 13, 2024 9.920 9.970 9.890 9.950 350,362 +0.08(+0.81%)
Sep 12, 2024 9.840 9.980 9.820 9.870 499,523 +0.07(+0.71%)
Sep 11, 2024 9.800 9.835 9.670 9.800 596,784 +0.04(+0.41%)
Sep 10, 2024 9.750 9.815 9.720 9.760 464,709 +0.04(+0.41%)
Sep 09, 2024 9.810 9.850 9.710 9.720 416,339 -0.02(-0.21%)
Sep 06, 2024 9.800 9.840 9.660 9.740 445,852 -0.10(-1.02%)
Sep 05, 2024 9.790 9.870 9.750 9.840 451,563 +0.05(+0.51%)
Sep 04, 2024 9.780 9.830 9.720 9.790 640,516 -0.03(-0.31%)
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.