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

Barings Bdc Inc (NY: BBDC )

9.845 +0.025 (+0.25%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 (%)
Sep 30, 2019 6.816 6.816 6.743 6.750 122,720 -0.06(-0.88%)
Sep 27, 2019 6.789 6.816 6.783 6.809 74,589 +0.02(+0.29%)
Sep 26, 2019 6.743 6.816 6.703 6.789 312,782 +0.05(+0.69%)
Sep 25, 2019 6.716 6.756 6.716 6.743 115,943 +0.03(+0.40%)
Sep 24, 2019 6.776 6.784 6.703 6.716 184,191 -0.06(-0.88%)
Sep 23, 2019 6.750 6.823 6.750 6.776 193,782 -0.01(-0.20%)
Sep 20, 2019 6.716 6.799 6.716 6.789 336,703 +0.08(+1.19%)
Sep 19, 2019 6.710 6.803 6.710 6.710 155,527 -0.01(-0.10%)
Sep 18, 2019 6.723 6.876 6.716 6.716 201,939 -0.01(-0.10%)
Sep 17, 2019 6.676 6.723 6.676 6.723 136,815 +0.05(+0.80%)
Sep 16, 2019 6.690 6.736 6.656 6.670 243,587 -0.03(-0.50%)
Sep 13, 2019 6.696 6.703 6.636 6.703 143,764 +0.01(+0.20%)
Sep 12, 2019 6.690 6.730 6.650 6.690 126,660 +0.00(+0.00%)
Sep 11, 2019 6.636 6.710 6.617 6.690 231,753 +0.07(+1.00%)
Sep 10, 2019 6.597 6.650 6.597 6.623 315,762 +0.03(+0.40%)
Sep 09, 2019 6.583 6.636 6.564 6.597 324,553 +0.01(+0.10%)
Sep 06, 2019 6.570 6.610 6.551 6.590 511,039 +0.00(+0.00%)
Sep 05, 2019 6.557 6.603 6.557 6.590 439,209 +0.03(+0.40%)
Sep 04, 2019 6.551 6.570 6.538 6.564 257,750 +0.03(+0.40%)
Sep 03, 2019 6.551 6.557 6.505 6.538 250,628 -0.02(-0.30%)
Aug 30, 2019 6.551 6.570 6.518 6.557 306,684 +0.00(+0.00%)
Aug 29, 2019 6.551 6.557 6.505 6.557 261,232 +0.03(+0.50%)
Aug 28, 2019 6.485 6.538 6.465 6.524 297,910 +0.04(+0.61%)
Aug 27, 2019 6.518 6.557 6.462 6.485 400,715 -0.03(-0.40%)
Aug 26, 2019 6.472 6.531 6.452 6.511 312,414 +0.04(+0.61%)
Aug 23, 2019 6.492 6.518 6.446 6.472 201,152 -0.03(-0.40%)
Aug 22, 2019 6.465 6.518 6.465 6.498 385,827 +0.04(+0.61%)
Aug 21, 2019 6.485 6.511 6.439 6.459 356,170 -0.01(-0.10%)
Aug 20, 2019 6.459 6.492 6.439 6.465 242,536 +0.00(+0.00%)
Aug 19, 2019 6.374 6.485 6.374 6.465 204,484 +0.10(+1.54%)
Aug 16, 2019 6.341 6.387 6.328 6.367 136,948 +0.03(+0.41%)
Aug 15, 2019 6.361 6.413 6.308 6.341 216,998 +0.01(+0.21%)
Aug 14, 2019 6.328 6.400 6.295 6.328 233,854 +0.00(+0.00%)
Aug 13, 2019 6.354 6.364 6.301 6.328 135,821 -0.02(-0.31%)
Aug 12, 2019 6.347 6.380 6.301 6.347 183,583 -0.01(-0.21%)
Aug 09, 2019 6.393 6.393 6.328 6.361 96,687 -0.05(-0.72%)
Aug 08, 2019 6.406 6.426 6.387 6.406 171,287 +0.03(+0.41%)
Aug 07, 2019 6.387 6.393 6.321 6.380 206,471 -0.01(-0.10%)
Aug 06, 2019 6.406 6.459 6.387 6.387 248,422 -0.01(-0.21%)
Aug 05, 2019 6.426 6.459 6.354 6.400 229,668 -0.06(-0.91%)
Aug 02, 2019 6.452 6.472 6.380 6.459 163,178 +0.04(+0.61%)
Aug 01, 2019 6.459 6.515 6.413 6.420 207,999 -0.05(-0.81%)
Jul 31, 2019 6.479 6.577 6.445 6.472 250,735 -0.03(-0.40%)
Jul 30, 2019 6.472 6.531 6.458 6.498 128,754 +0.01(+0.20%)
Jul 29, 2019 6.479 6.505 6.446 6.485 74,391 -0.01(-0.10%)
Jul 26, 2019 6.485 6.518 6.479 6.492 78,996 -0.01(-0.20%)
Jul 25, 2019 6.544 6.544 6.459 6.505 78,981 -0.01(-0.10%)
Jul 24, 2019 6.518 6.590 6.492 6.511 328,853 -0.01(-0.20%)
Jul 23, 2019 6.505 6.538 6.465 6.524 106,259 +0.03(+0.40%)
Jul 22, 2019 6.498 6.511 6.459 6.498 104,974 +0.02(+0.30%)
Jul 19, 2019 6.472 6.503 6.465 6.479 52,766 +0.01(+0.10%)
Jul 18, 2019 6.511 6.515 6.465 6.472 93,957 -0.06(-0.90%)
Jul 17, 2019 6.505 6.531 6.492 6.531 214,311 +0.03(+0.40%)
Jul 16, 2019 6.531 6.570 6.498 6.505 154,713 -0.01(-0.20%)
Jul 15, 2019 6.472 6.538 6.459 6.518 133,406 +0.06(+0.91%)
Jul 12, 2019 6.518 6.544 6.459 6.459 157,231 -0.05(-0.81%)
Jul 11, 2019 6.485 6.511 6.452 6.511 123,979 +0.01(+0.20%)
Jul 10, 2019 6.505 6.538 6.452 6.498 154,293 -0.01(-0.20%)
Jul 09, 2019 6.452 6.518 6.420 6.511 129,949 +0.04(+0.61%)
Jul 08, 2019 6.465 6.485 6.433 6.472 148,642 -0.01(-0.20%)
Jul 05, 2019 6.446 6.485 6.426 6.485 100,652 +0.03(+0.51%)
Jul 03, 2019 6.479 6.492 6.452 6.452 93,942 -0.01(-0.20%)
Jul 02, 2019 6.485 6.505 6.446 6.465 211,813 +0.00(+0.05%)
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.