Skip to main content

Barings Bdc Inc (NY: BBDC )

9.300 +0.120 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.187 5.399 5.098 5.119 446,434 -0.07(-1.32%)
Mar 30, 2020 5.153 5.280 4.961 5.187 482,395 +0.06(+1.20%)
Mar 27, 2020 5.037 5.495 4.715 5.126 843,613 +0.03(+0.54%)
Mar 26, 2020 4.537 5.379 4.537 5.098 705,008 +0.58(+12.88%)
Mar 25, 2020 4.298 5.071 4.298 4.516 548,003 +0.26(+6.11%)
Mar 24, 2020 3.873 4.298 3.784 4.256 611,943 +0.53(+14.13%)
Mar 23, 2020 4.298 4.298 3.730 3.730 578,840 -0.56(-13.08%)
Mar 20, 2020 4.202 4.592 4.140 4.291 588,469 +0.21(+5.20%)
Mar 19, 2020 3.654 4.106 3.196 4.079 1,213,852 +0.42(+11.61%)
Mar 18, 2020 4.503 4.708 3.654 3.654 1,309,503 -1.06(-22.50%)
Mar 17, 2020 5.064 5.084 4.667 4.715 1,063,226 -0.16(-3.23%)
Mar 16, 2020 4.865 5.293 4.742 4.872 285,288 -0.76(-13.49%)
Mar 13, 2020 5.755 5.854 5.468 5.632 357,143 +0.02(+0.37%)
Mar 12, 2020 5.735 5.735 5.180 5.611 486,259 -0.47(-7.66%)
Mar 11, 2020 6.248 6.255 6.036 6.077 489,835 -0.28(-4.41%)
Mar 10, 2020 6.337 6.426 6.193 6.357 489,922 +0.10(+1.64%)
Mar 09, 2020 6.295 6.356 6.221 6.255 385,772 -0.34(-5.20%)
Mar 06, 2020 6.625 6.625 6.490 6.598 346,593 -0.14(-2.10%)
Mar 05, 2020 6.759 6.769 6.699 6.739 194,651 -0.07(-0.99%)
Mar 04, 2020 6.779 6.873 6.779 6.806 218,873 +0.09(+1.30%)
Mar 03, 2020 6.658 6.783 6.658 6.719 605,129 +0.07(+1.01%)
Mar 02, 2020 6.335 6.665 6.335 6.651 723,764 +0.30(+4.77%)
Feb 28, 2020 6.537 6.537 6.255 6.349 755,934 -0.24(-3.58%)
Feb 27, 2020 6.658 6.719 6.544 6.584 421,381 -0.13(-1.90%)
Feb 26, 2020 6.746 6.806 6.699 6.712 191,240 -0.03(-0.40%)
Feb 25, 2020 6.873 6.873 6.712 6.739 270,936 -0.13(-1.96%)
Feb 24, 2020 6.880 6.907 6.860 6.873 183,904 -0.05(-0.78%)
Feb 21, 2020 7.021 7.021 6.927 6.927 285,334 -0.09(-1.25%)
Feb 20, 2020 7.082 7.095 7.015 7.015 72,008 -0.07(-0.95%)
Feb 19, 2020 7.089 7.089 7.028 7.082 94,636 +0.00(+0.00%)
Feb 18, 2020 7.042 7.082 7.015 7.082 76,524 +0.02(+0.29%)
Feb 14, 2020 7.028 7.062 6.981 7.062 157,610 +0.03(+0.48%)
Feb 13, 2020 7.001 7.042 6.968 7.028 221,234 +0.05(+0.67%)
Feb 12, 2020 7.042 7.055 6.981 6.981 63,686 -0.05(-0.67%)
Feb 11, 2020 7.042 7.062 6.974 7.028 80,631 -0.02(-0.29%)
Feb 10, 2020 7.028 7.048 7.008 7.048 69,048 +0.01(+0.19%)
Feb 07, 2020 6.981 7.035 6.961 7.035 85,050 +0.03(+0.48%)
Feb 06, 2020 7.001 7.008 6.961 7.001 92,417 -0.01(-0.19%)
Feb 05, 2020 7.008 7.028 6.968 7.015 132,635 +0.02(+0.29%)
Feb 04, 2020 6.941 6.994 6.909 6.994 249,882 +0.04(+0.58%)
Feb 03, 2020 6.927 6.981 6.909 6.954 175,994 +0.03(+0.39%)
Jan 31, 2020 6.994 6.994 6.914 6.927 296,931 -0.07(-0.96%)
Jan 30, 2020 6.994 7.015 6.927 6.994 233,316 -0.02(-0.29%)
Jan 29, 2020 7.021 7.021 6.947 7.015 172,992 -0.01(-0.10%)
Jan 28, 2020 6.974 7.028 6.947 7.021 84,946 +0.07(+1.06%)
Jan 27, 2020 6.941 6.978 6.914 6.947 136,648 -0.04(-0.58%)
Jan 24, 2020 7.021 7.042 6.974 6.988 63,341 -0.03(-0.38%)
Jan 23, 2020 7.068 7.068 7.001 7.015 99,987 -0.07(-1.04%)
Jan 22, 2020 7.048 7.102 7.021 7.089 209,093 +0.07(+0.96%)
Jan 21, 2020 7.008 7.075 7.008 7.021 107,946 -0.01(-0.19%)
Jan 17, 2020 7.075 7.109 7.008 7.035 135,753 -0.01(-0.19%)
Jan 16, 2020 7.062 7.122 7.042 7.048 103,161 -0.02(-0.29%)
Jan 15, 2020 7.055 7.089 7.042 7.068 230,739 +0.01(+0.10%)
Jan 14, 2020 7.008 7.062 6.968 7.062 110,312 +0.04(+0.57%)
Jan 13, 2020 7.021 7.031 6.981 7.021 127,894 -0.01(-0.19%)
Jan 10, 2020 7.042 7.055 6.974 7.035 97,837 +0.02(+0.29%)
Jan 09, 2020 7.035 7.062 6.994 7.015 123,322 +0.00(+0.00%)
Jan 08, 2020 7.001 7.068 6.988 7.015 327,422 +0.01(+0.19%)
Jan 07, 2020 6.941 7.008 6.900 7.001 137,742 +0.06(+0.87%)
Jan 06, 2020 6.927 6.961 6.894 6.941 195,264 +0.01(+0.19%)
Jan 03, 2020 6.927 6.947 6.895 6.927 117,761 +0.00(+0.00%)
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.