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

Barings Bdc Inc (NY: BBDC )

9.320 +0.080 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2019 6.458 6.556 6.425 6.451 251,538 -0.03(-0.40%)
Jul 30, 2019 6.451 6.510 6.438 6.477 129,166 +0.01(+0.20%)
Jul 29, 2019 6.458 6.484 6.425 6.464 74,629 -0.01(-0.10%)
Jul 26, 2019 6.464 6.497 6.458 6.471 79,249 -0.01(-0.20%)
Jul 25, 2019 6.523 6.523 6.438 6.484 79,234 -0.01(-0.10%)
Jul 24, 2019 6.497 6.569 6.471 6.491 329,907 -0.01(-0.20%)
Jul 23, 2019 6.484 6.517 6.445 6.504 106,600 +0.03(+0.40%)
Jul 22, 2019 6.477 6.491 6.438 6.477 105,310 +0.02(+0.30%)
Jul 19, 2019 6.451 6.482 6.445 6.458 52,935 +0.01(+0.10%)
Jul 18, 2019 6.491 6.494 6.445 6.451 94,258 -0.06(-0.90%)
Jul 17, 2019 6.484 6.510 6.471 6.510 214,997 +0.03(+0.40%)
Jul 16, 2019 6.510 6.549 6.477 6.484 155,208 -0.01(-0.20%)
Jul 15, 2019 6.451 6.517 6.438 6.497 133,834 +0.06(+0.91%)
Jul 12, 2019 6.497 6.523 6.438 6.438 157,734 -0.05(-0.81%)
Jul 11, 2019 6.464 6.491 6.432 6.491 124,376 +0.01(+0.20%)
Jul 10, 2019 6.484 6.517 6.432 6.477 154,788 -0.01(-0.20%)
Jul 09, 2019 6.432 6.497 6.399 6.491 130,365 +0.04(+0.61%)
Jul 08, 2019 6.445 6.464 6.412 6.451 149,118 -0.01(-0.20%)
Jul 05, 2019 6.425 6.464 6.406 6.464 100,974 +0.03(+0.51%)
Jul 03, 2019 6.458 6.471 6.432 6.432 94,242 -0.01(-0.20%)
Jul 02, 2019 6.464 6.484 6.425 6.445 212,491 +0.00(+0.05%)
Jul 01, 2019 6.445 6.477 6.384 6.442 185,810 +0.01(+0.15%)
Jun 28, 2019 6.458 6.491 6.425 6.432 251,518 -0.02(-0.30%)
Jun 27, 2019 6.425 6.471 6.406 6.451 167,056 +0.01(+0.20%)
Jun 26, 2019 6.523 6.523 6.406 6.438 373,033 -0.08(-1.30%)
Jun 25, 2019 6.477 6.549 6.445 6.523 267,484 +0.04(+0.60%)
Jun 24, 2019 6.464 6.517 6.455 6.484 189,370 +0.01(+0.20%)
Jun 21, 2019 6.504 6.536 6.432 6.471 463,106 -0.02(-0.30%)
Jun 20, 2019 6.628 6.628 6.471 6.491 152,571 -0.12(-1.78%)
Jun 19, 2019 6.491 6.647 6.481 6.608 217,164 +0.15(+2.33%)
Jun 18, 2019 6.471 6.517 6.438 6.458 139,998 +0.00(+0.00%)
Jun 17, 2019 6.497 6.497 6.432 6.458 184,407 -0.03(-0.40%)
Jun 14, 2019 6.471 6.491 6.471 6.484 109,542 -0.01(-0.10%)
Jun 13, 2019 6.451 6.491 6.451 6.491 156,354 +0.02(+0.30%)
Jun 12, 2019 6.406 6.497 6.406 6.471 212,501 +0.03(+0.51%)
Jun 11, 2019 6.451 6.458 6.347 6.438 112,476 -0.01(-0.20%)
Jun 10, 2019 6.374 6.451 6.355 6.451 195,869 +0.08(+1.32%)
Jun 07, 2019 6.367 6.406 6.296 6.367 279,477 +0.02(+0.30%)
Jun 06, 2019 6.335 6.374 6.335 6.348 195,215 +0.01(+0.10%)
Jun 05, 2019 6.387 6.387 6.335 6.342 116,768 -0.01(-0.20%)
Jun 04, 2019 6.342 6.380 6.322 6.355 228,994 +0.03(+0.41%)
Jun 03, 2019 6.367 6.374 6.322 6.329 305,070 -0.06(-0.91%)
May 31, 2019 6.374 6.432 6.374 6.387 182,443 -0.01(-0.10%)
May 30, 2019 6.484 6.516 6.393 6.393 333,483 -0.08(-1.20%)
May 29, 2019 6.503 6.503 6.406 6.471 217,536 -0.03(-0.40%)
May 28, 2019 6.509 6.548 6.496 6.496 200,134 -0.03(-0.40%)
May 24, 2019 6.542 6.542 6.496 6.522 190,968 -0.01(-0.20%)
May 23, 2019 6.516 6.561 6.496 6.535 243,553 +0.01(+0.20%)
May 22, 2019 6.567 6.587 6.516 6.522 190,249 -0.07(-1.08%)
May 21, 2019 6.645 6.645 6.529 6.593 183,532 -0.04(-0.58%)
May 20, 2019 6.626 6.651 6.600 6.632 210,256 +0.00(+0.00%)
May 17, 2019 6.587 6.645 6.587 6.632 220,574 +0.01(+0.19%)
May 16, 2019 6.626 6.658 6.609 6.619 256,434 +0.01(+0.20%)
May 15, 2019 6.626 6.645 6.574 6.606 307,901 -0.06(-0.87%)
May 14, 2019 6.561 6.671 6.561 6.664 393,931 +0.10(+1.57%)
May 13, 2019 6.458 6.574 6.451 6.561 372,036 +0.06(+0.89%)
May 10, 2019 6.393 6.555 6.393 6.503 758,449 +0.09(+1.41%)
May 09, 2019 6.400 6.445 6.355 6.413 263,939 -0.01(-0.10%)
May 08, 2019 6.393 6.451 6.393 6.419 224,092 +0.02(+0.30%)
May 07, 2019 6.432 6.467 6.380 6.400 705,982 -0.05(-0.80%)
May 06, 2019 6.419 6.484 6.413 6.451 266,877 -0.02(-0.30%)
May 03, 2019 6.387 6.490 6.387 6.471 2,362,926 +0.08(+1.21%)
May 02, 2019 6.380 6.400 6.355 6.393 268,337 +0.01(+0.10%)
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.