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

Barings Bdc Inc (NY: BBDC )

9.200 -0.050 (-0.54%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 19, 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 (%)
Mar 31, 2022 8.269 8.365 8.265 8.269 791,542 -0.01(-0.10%)
Mar 30, 2022 8.301 8.317 8.237 8.277 815,687 -0.05(-0.58%)
Mar 29, 2022 8.269 8.437 8.237 8.325 1,089,410 +0.06(+0.77%)
Mar 28, 2022 8.285 8.365 8.197 8.261 1,146,213 -0.06(-0.77%)
Mar 25, 2022 8.229 8.437 8.229 8.325 846,140 +0.10(+1.17%)
Mar 24, 2022 8.293 8.309 8.197 8.229 864,686 +0.01(+0.10%)
Mar 23, 2022 8.285 8.317 8.213 8.221 837,039 -0.10(-1.15%)
Mar 22, 2022 8.357 8.424 8.277 8.317 858,304 -0.04(-0.48%)
Mar 21, 2022 8.157 8.414 8.157 8.357 914,715 +0.23(+2.85%)
Mar 18, 2022 8.125 8.197 8.101 8.125 1,668,264 -0.02(-0.29%)
Mar 17, 2022 8.069 8.205 8.065 8.149 1,095,300 +0.10(+1.19%)
Mar 16, 2022 8.101 8.213 8.005 8.053 1,477,517 -0.04(-0.49%)
Mar 15, 2022 8.157 8.296 8.085 8.093 1,078,748 -0.02(-0.20%)
Mar 14, 2022 8.125 8.285 8.021 8.109 1,309,579 +0.00(+0.00%)
Mar 11, 2022 8.141 8.157 8.005 8.109 1,367,969 +0.01(+0.10%)
Mar 10, 2022 8.085 8.293 7.861 8.101 1,939,594 -0.14(-1.75%)
Mar 09, 2022 8.341 8.389 8.149 8.245 1,477,295 -0.02(-0.29%)
Mar 08, 2022 8.373 8.461 8.093 8.269 1,719,570 -0.06(-0.77%)
Mar 07, 2022 8.805 8.813 8.301 8.333 2,945,794 -0.22(-2.62%)
Mar 04, 2022 8.709 8.754 8.517 8.557 987,995 -0.13(-1.47%)
Mar 03, 2022 8.693 8.725 8.629 8.685 186,836 +0.02(+0.18%)
Mar 02, 2022 8.605 8.725 8.605 8.669 193,023 +0.06(+0.74%)
Mar 01, 2022 8.701 8.733 8.477 8.605 294,617 -0.08(-0.92%)
Feb 28, 2022 8.669 8.701 8.589 8.685 214,791 +0.00(+0.00%)
Feb 25, 2022 8.725 8.705 8.557 8.685 212,522 +0.02(+0.18%)
Feb 24, 2022 8.453 8.789 8.381 8.669 471,140 -0.01(-0.09%)
Feb 23, 2022 8.717 8.789 8.597 8.677 222,330 +0.06(+0.74%)
Feb 22, 2022 8.597 8.733 8.557 8.613 242,169 -0.02(-0.28%)
Feb 18, 2022 8.637 0 -0.10(-1.10%)
Feb 17, 2022 8.757 8.757 8.637 8.733 105,431 -0.02(-0.27%)
Feb 16, 2022 8.661 8.781 8.573 8.757 128,301 +0.13(+1.48%)
Feb 15, 2022 8.677 8.701 8.541 8.629 321,179 -0.02(-0.28%)
Feb 14, 2022 8.661 8.723 8.590 8.653 209,723 -0.02(-0.27%)
Feb 11, 2022 8.770 8.833 8.645 8.676 298,683 -0.07(-0.81%)
Feb 10, 2022 8.731 8.801 8.723 8.747 181,020 +0.02(+0.27%)
Feb 09, 2022 8.755 8.794 8.700 8.723 143,338 -0.03(-0.36%)
Feb 08, 2022 8.786 8.809 8.747 8.755 165,207 -0.02(-0.18%)
Feb 07, 2022 8.786 8.817 8.755 8.770 229,777 +0.01(+0.09%)
Feb 04, 2022 8.708 8.762 8.653 8.762 145,871 +0.09(+1.08%)
Feb 03, 2022 8.747 8.645 8.668 137,358 -0.09(-0.98%)
Feb 02, 2022 8.614 8.778 8.592 8.755 310,964 +0.16(+1.91%)
Feb 01, 2022 8.520 8.614 8.457 8.590 160,292 +0.10(+1.20%)
Jan 31, 2022 8.347 8.508 8.488 142,962 +0.09(+1.03%)
Jan 28, 2022 8.379 8.426 8.316 8.402 106,843 +0.01(+0.09%)
Jan 27, 2022 8.410 8.512 8.379 8.394 181,984 -0.02(-0.28%)
Jan 26, 2022 8.418 8.512 8.363 8.418 171,911 +0.02(+0.28%)
Jan 25, 2022 8.222 8.418 8.183 8.394 168,728 +0.13(+1.52%)
Jan 24, 2022 8.277 8.300 7.987 8.269 461,343 -0.04(-0.47%)
Jan 21, 2022 8.339 8.614 8.300 8.308 390,057 -0.05(-0.56%)
Jan 20, 2022 8.449 8.465 8.347 8.355 221,338 -0.09(-1.02%)
Jan 19, 2022 8.504 8.524 8.394 8.441 181,496 -0.09(-1.01%)
Jan 18, 2022 8.543 8.629 8.512 8.527 167,677 -0.02(-0.18%)
Jan 14, 2022 8.543 0 -0.11(-1.27%)
Jan 13, 2022 8.700 8.723 8.621 8.653 118,611 -0.05(-0.54%)
Jan 12, 2022 8.700 8.762 8.653 8.700 149,004 +0.00(+0.00%)
Jan 11, 2022 8.684 8.715 8.621 8.700 153,646 +0.05(+0.54%)
Jan 10, 2022 8.668 8.684 8.625 8.653 127,484 +0.00(+0.00%)
Jan 07, 2022 8.629 8.668 8.590 8.653 130,824 +0.04(+0.45%)
Jan 06, 2022 8.653 8.682 8.551 8.614 168,461 +0.02(+0.18%)
Jan 05, 2022 8.700 8.723 8.583 8.598 171,481 -0.06(-0.72%)
Jan 04, 2022 8.668 8.708 8.629 8.661 213,793 +0.05(+0.55%)
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.