Skip to main content

Barings Bdc Inc (NY: BBDC )

9.280 +0.100 (+1.09%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 7.456 7.550 7.456 7.550 326,548 +0.09(+1.27%)
Jan 30, 2023 7.499 7.591 7.447 7.456 324,412 -0.11(-1.48%)
Jan 27, 2023 7.395 7.568 7.395 7.568 346,020 +0.16(+2.09%)
Jan 26, 2023 7.421 7.438 7.344 7.413 520,972 +0.05(+0.70%)
Jan 25, 2023 7.438 7.464 7.344 7.361 382,426 -0.09(-1.27%)
Jan 24, 2023 7.490 7.525 7.447 7.456 402,159 -0.03(-0.35%)
Jan 23, 2023 7.473 7.516 7.456 7.481 444,535 +0.01(+0.12%)
Jan 20, 2023 7.490 7.507 7.447 7.473 487,292 -0.02(-0.23%)
Jan 19, 2023 7.559 7.606 7.477 7.490 304,103 -0.12(-1.59%)
Jan 18, 2023 7.688 7.740 7.611 7.611 434,577 -0.05(-0.67%)
Jan 17, 2023 7.645 7.714 7.645 7.662 404,788 +0.03(+0.34%)
Jan 13, 2023 7.671 7.706 7.637 7.637 482,386 -0.08(-1.01%)
Jan 12, 2023 7.628 7.753 7.602 7.714 531,842 +0.13(+1.70%)
Jan 11, 2023 7.464 7.594 7.430 7.585 501,695 +0.17(+2.33%)
Jan 10, 2023 7.421 7.464 7.352 7.413 433,945 +0.04(+0.58%)
Jan 09, 2023 7.361 7.456 7.335 7.369 724,734 +0.13(+1.79%)
Jan 06, 2023 7.240 7.292 7.188 7.240 872,327 +0.03(+0.36%)
Jan 05, 2023 7.300 7.300 7.158 7.214 344,426 -0.09(-1.18%)
Jan 04, 2023 7.154 7.344 7.128 7.300 514,260 +0.22(+3.04%)
Jan 03, 2023 7.076 7.128 7.025 7.085 596,247 +0.06(+0.86%)
Dec 30, 2022 7.033 7.145 7.007 7.025 661,868 -0.07(-0.97%)
Dec 29, 2022 6.990 7.119 6.964 7.094 665,889 +0.11(+1.60%)
Dec 28, 2022 7.068 7.127 6.981 6.982 543,140 -0.15(-2.06%)
Dec 27, 2022 7.145 7.214 7.059 7.128 730,997 +0.02(+0.24%)
Dec 23, 2022 7.076 7.128 7.025 7.111 696,979 +0.04(+0.61%)
Dec 22, 2022 6.999 7.085 6.913 7.068 692,043 +0.07(+0.99%)
Dec 21, 2022 7.068 7.135 6.982 6.999 964,828 -0.02(-0.25%)
Dec 20, 2022 6.999 7.094 6.973 7.016 701,616 -0.01(-0.12%)
Dec 19, 2022 7.068 7.124 6.999 7.025 515,127 -0.06(-0.85%)
Dec 16, 2022 7.214 7.283 6.990 7.085 1,499,048 -0.23(-3.18%)
Dec 15, 2022 7.335 7.369 7.275 7.318 552,095 -0.10(-1.39%)
Dec 14, 2022 7.533 7.559 7.365 7.421 696,818 -0.09(-1.15%)
Dec 13, 2022 7.585 7.645 7.481 7.507 548,272 +0.05(+0.69%)
Dec 12, 2022 7.430 7.490 7.413 7.456 463,944 +0.03(+0.35%)
Dec 09, 2022 7.404 7.494 7.374 7.430 313,952 +0.01(+0.12%)
Dec 08, 2022 7.404 7.499 7.387 7.421 628,781 +0.02(+0.23%)
Dec 07, 2022 7.421 7.516 7.395 7.404 568,987 -0.04(-0.58%)
Dec 06, 2022 7.568 7.604 7.378 7.447 728,455 -0.14(-1.82%)
Dec 05, 2022 7.719 7.719 7.553 7.585 806,425 -0.12(-1.52%)
Dec 02, 2022 7.677 7.744 7.593 7.702 525,542 -0.03(-0.33%)
Dec 01, 2022 7.711 7.786 7.711 7.728 451,911 +0.02(+0.22%)
Nov 30, 2022 7.618 7.719 7.530 7.711 524,382 +0.04(+0.55%)
Nov 29, 2022 7.635 7.711 7.610 7.669 485,711 +0.06(+0.77%)
Nov 28, 2022 7.660 7.760 7.585 7.610 541,249 -0.11(-1.41%)
Nov 25, 2022 7.652 7.744 7.644 7.719 186,359 +0.07(+0.88%)
Nov 23, 2022 7.719 7.786 7.635 7.652 367,984 -0.12(-1.51%)
Nov 22, 2022 7.694 7.783 7.669 7.769 512,384 +0.15(+1.98%)
Nov 21, 2022 7.518 7.627 7.509 7.618 539,005 +0.08(+1.00%)
Nov 18, 2022 7.593 7.614 7.535 7.543 255,976 -0.03(-0.33%)
Nov 17, 2022 7.459 7.577 7.459 7.568 260,597 +0.02(+0.22%)
Nov 16, 2022 7.593 7.663 7.542 7.551 424,556 +0.00(+0.00%)
Nov 15, 2022 7.451 7.719 7.434 7.551 682,853 +0.21(+2.86%)
Nov 14, 2022 7.459 7.560 7.325 7.342 827,519 -0.34(-4.48%)
Nov 11, 2022 7.610 7.753 7.568 7.686 468,171 +0.05(+0.66%)
Nov 10, 2022 7.585 7.744 7.577 7.635 529,238 +0.17(+2.25%)
Nov 09, 2022 7.501 7.677 7.467 7.467 301,671 -0.09(-1.22%)
Nov 08, 2022 7.719 7.719 7.543 7.560 391,089 -0.10(-1.31%)
Nov 07, 2022 7.551 7.702 7.551 7.660 597,939 +0.14(+1.90%)
Nov 04, 2022 7.451 7.639 7.434 7.518 446,348 +0.15(+2.05%)
Nov 03, 2022 7.400 7.451 7.333 7.367 346,467 -0.11(-1.46%)
Nov 02, 2022 7.425 7.476 480,404 +0.03(+0.45%)
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.