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

Barings Bdc Inc (NY: BBDC )

9.210 -0.040 (-0.43%)
Streaming Delayed Price Updated: 2:36 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 (%)
May 31, 2023 7.068 7.104 7.037 7.068 445,340 -0.01(-0.13%)
May 30, 2023 7.077 7.131 7.033 7.077 448,274 +0.04(+0.51%)
May 26, 2023 6.997 7.093 6.997 7.042 442,286 +0.06(+0.89%)
May 25, 2023 6.944 7.055 6.944 6.979 443,542 -0.01(-0.13%)
May 24, 2023 6.953 7.005 6.944 6.988 324,527 -0.03(-0.38%)
May 23, 2023 7.042 7.086 6.997 7.015 315,015 -0.01(-0.13%)
May 22, 2023 7.033 7.067 6.980 7.024 502,717 +0.04(+0.51%)
May 19, 2023 6.988 7.024 6.971 6.988 529,705 +0.04(+0.64%)
May 18, 2023 6.846 6.957 6.828 6.944 880,575 +0.17(+2.50%)
May 17, 2023 6.748 6.801 6.721 6.775 410,713 +0.06(+0.93%)
May 16, 2023 6.677 6.766 6.677 6.712 593,281 +0.07(+1.07%)
May 15, 2023 6.588 6.695 6.583 6.641 519,017 +0.10(+1.50%)
May 12, 2023 6.588 6.606 6.525 6.543 389,393 -0.02(-0.27%)
May 11, 2023 6.401 6.574 6.401 6.561 483,032 +0.12(+1.80%)
May 10, 2023 6.436 6.454 6.384 6.445 705,036 +0.04(+0.70%)
May 09, 2023 6.383 6.454 6.365 6.401 415,635 -0.04(-0.55%)
May 08, 2023 6.436 6.503 6.401 6.436 667,252 -0.02(-0.28%)
May 05, 2023 6.490 6.587 6.196 6.454 963,380 -0.04(-0.68%)
May 04, 2023 6.552 6.588 6.454 6.499 811,708 -0.12(-1.75%)
May 03, 2023 6.650 6.718 6.606 6.614 545,641 -0.03(-0.40%)
May 02, 2023 6.721 6.765 6.561 6.641 533,977 -0.12(-1.71%)
May 01, 2023 6.792 6.846 6.730 6.757 420,041 -0.03(-0.39%)
Apr 28, 2023 6.677 6.819 6.677 6.784 523,632 +0.07(+1.06%)
Apr 27, 2023 6.614 6.748 6.614 6.712 352,169 +0.10(+1.48%)
Apr 26, 2023 6.703 6.735 6.592 6.614 633,167 -0.04(-0.54%)
Apr 25, 2023 6.721 6.757 6.632 6.650 381,000 -0.10(-1.45%)
Apr 24, 2023 6.721 6.801 6.712 6.748 333,810 +0.04(+0.53%)
Apr 21, 2023 6.730 6.748 6.681 6.712 218,010 +0.02(+0.27%)
Apr 20, 2023 6.775 6.806 6.677 6.695 370,213 -0.13(-1.96%)
Apr 19, 2023 6.712 6.846 6.712 6.828 328,543 +0.07(+1.05%)
Apr 18, 2023 6.864 6.864 6.712 6.757 633,710 -0.15(-2.19%)
Apr 17, 2023 6.784 6.917 6.775 6.908 389,785 +0.14(+2.11%)
Apr 14, 2023 6.846 6.935 6.721 6.766 999,181 -0.04(-0.52%)
Apr 13, 2023 6.677 6.807 6.650 6.801 476,354 +0.14(+2.14%)
Apr 12, 2023 6.775 6.803 6.637 6.659 804,415 -0.10(-1.45%)
Apr 11, 2023 6.801 6.836 6.744 6.757 476,907 -0.01(-0.13%)
Apr 10, 2023 6.828 6.881 6.659 6.766 700,123 -0.08(-1.17%)
Apr 06, 2023 6.801 6.873 6.775 6.846 306,662 +0.06(+0.92%)
Apr 05, 2023 6.908 6.908 6.784 6.784 471,566 -0.16(-2.31%)
Apr 04, 2023 7.068 7.068 6.917 6.944 374,219 -0.10(-1.39%)
Apr 03, 2023 7.068 7.109 6.997 7.042 367,598 -0.03(-0.38%)
Mar 31, 2023 6.997 7.086 6.993 7.068 544,414 +0.11(+1.53%)
Mar 30, 2023 6.962 7.024 6.935 6.962 476,149 +0.05(+0.77%)
Mar 29, 2023 6.917 6.948 6.856 6.908 604,151 +0.05(+0.78%)
Mar 28, 2023 6.953 6.988 6.846 6.855 851,643 -0.08(-1.16%)
Mar 27, 2023 6.979 6.988 6.908 6.935 280,888 +0.03(+0.39%)
Mar 24, 2023 6.775 6.926 6.721 6.908 271,670 +0.08(+1.17%)
Mar 23, 2023 6.864 6.917 6.775 6.828 888,020 -0.01(-0.13%)
Mar 22, 2023 6.890 6.962 6.828 6.837 618,246 -0.05(-0.78%)
Mar 21, 2023 6.766 6.899 6.766 6.890 558,031 +0.16(+2.38%)
Mar 20, 2023 6.730 6.846 6.686 6.730 536,890 +0.08(+1.20%)
Mar 17, 2023 6.810 6.864 6.650 6.650 1,275,534 -0.20(-2.86%)
Mar 16, 2023 6.819 6.908 6.686 6.846 747,556 -0.02(-0.26%)
Mar 15, 2023 6.766 6.864 6.690 6.864 1,300,189 +0.01(+0.13%)
Mar 14, 2023 6.988 7.077 6.824 6.855 1,092,244 +0.08(+1.18%)
Mar 13, 2023 6.810 6.864 6.637 6.775 1,262,716 -0.10(-1.42%)
Mar 10, 2023 7.086 7.140 6.810 6.873 1,538,850 -0.24(-3.38%)
Mar 09, 2023 7.344 7.358 7.113 7.113 826,235 -0.26(-3.50%)
Mar 08, 2023 7.318 7.411 7.309 7.371 483,136 +0.05(+0.73%)
Mar 07, 2023 7.514 7.549 7.300 7.318 828,725 -0.21(-2.84%)
Mar 06, 2023 7.488 7.592 7.471 7.531 1,039,390 +0.09(+1.16%)
Mar 03, 2023 7.393 7.479 7.350 7.445 666,654 +0.10(+1.29%)
Mar 02, 2023 7.393 7.393 7.289 7.350 561,894 -0.07(-0.93%)
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.