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

Barings Bdc Inc (NY: BBDC )

9.470 +0.040 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2020 5.681 5.745 5.666 5.709 128,776 +0.05(+0.88%)
Sep 29, 2020 5.723 5.781 5.659 5.659 40,590 -0.09(-1.61%)
Sep 28, 2020 5.709 5.809 5.709 5.752 82,229 +0.10(+1.77%)
Sep 25, 2020 5.481 5.716 5.481 5.652 84,355 +0.13(+2.33%)
Sep 24, 2020 5.638 5.638 5.509 5.524 95,786 -0.08(-1.40%)
Sep 23, 2020 5.838 5.852 5.602 5.602 103,874 -0.22(-3.80%)
Sep 22, 2020 5.716 5.845 5.681 5.823 99,724 +0.14(+2.51%)
Sep 21, 2020 5.702 5.809 5.624 5.681 211,723 -0.09(-1.61%)
Sep 18, 2020 5.695 5.773 5.688 5.773 130,036 +0.07(+1.25%)
Sep 17, 2020 5.638 5.816 5.631 5.702 150,132 -0.01(-0.25%)
Sep 16, 2020 5.695 5.845 5.666 5.716 269,962 +0.09(+1.52%)
Sep 15, 2020 5.638 5.723 5.616 5.631 189,421 -0.03(-0.50%)
Sep 14, 2020 5.695 5.738 5.616 5.659 164,065 -0.05(-0.87%)
Sep 11, 2020 5.759 5.795 5.688 5.709 31,948 -0.03(-0.50%)
Sep 10, 2020 5.873 5.898 5.731 5.738 114,363 -0.09(-1.47%)
Sep 09, 2020 5.809 5.880 5.763 5.823 89,108 +0.03(+0.49%)
Sep 08, 2020 5.781 5.873 5.723 5.795 221,843 +0.01(+0.25%)
Sep 04, 2020 5.718 5.830 5.666 5.781 181,759 +0.08(+1.47%)
Sep 03, 2020 5.795 5.830 5.688 5.697 109,667 -0.10(-1.69%)
Sep 02, 2020 5.739 5.823 5.711 5.795 66,658 +0.05(+0.85%)
Sep 01, 2020 5.704 5.767 5.669 5.746 126,651 +0.05(+0.86%)
Aug 31, 2020 5.830 5.879 5.697 5.697 318,448 -0.15(-2.51%)
Aug 28, 2020 5.844 5.935 5.795 5.844 380,238 +0.01(+0.12%)
Aug 27, 2020 5.837 5.858 5.767 5.837 95,023 +0.01(+0.12%)
Aug 26, 2020 5.851 5.879 5.760 5.830 111,753 -0.01(-0.12%)
Aug 25, 2020 5.753 5.844 5.704 5.837 185,442 +0.08(+1.34%)
Aug 24, 2020 5.802 5.872 5.704 5.760 154,268 +0.02(+0.37%)
Aug 21, 2020 5.774 5.816 5.718 5.739 42,867 -0.05(-0.85%)
Aug 20, 2020 5.781 5.886 5.739 5.788 73,675 -0.07(-1.19%)
Aug 19, 2020 5.921 5.942 5.851 5.858 56,196 -0.05(-0.83%)
Aug 18, 2020 5.990 6.053 5.893 5.907 381,094 +0.10(+1.81%)
Aug 17, 2020 5.732 5.837 5.732 5.802 285,940 +0.02(+0.36%)
Aug 14, 2020 5.774 5.851 5.704 5.781 326,939 -0.03(-0.60%)
Aug 13, 2020 5.760 5.851 5.746 5.816 181,938 +0.03(+0.48%)
Aug 12, 2020 5.760 5.865 5.725 5.788 155,794 -0.01(-0.24%)
Aug 11, 2020 5.683 5.879 5.480 5.802 630,031 -0.01(-0.24%)
Aug 10, 2020 5.739 5.907 5.690 5.816 122,316 +0.05(+0.85%)
Aug 07, 2020 5.648 5.774 5.627 5.767 139,034 +0.10(+1.73%)
Aug 06, 2020 5.613 5.851 5.563 5.669 231,842 +0.13(+2.27%)
Aug 05, 2020 5.417 5.585 5.417 5.543 67,572 +0.14(+2.59%)
Aug 04, 2020 5.382 5.445 5.361 5.403 69,864 -0.01(-0.26%)
Aug 03, 2020 5.333 5.459 5.291 5.417 81,980 +0.09(+1.71%)
Jul 31, 2020 5.305 5.347 5.263 5.326 50,298 -0.03(-0.65%)
Jul 30, 2020 5.249 5.375 5.249 5.361 42,224 +0.03(+0.66%)
Jul 29, 2020 5.277 5.340 5.207 5.326 76,522 +0.02(+0.40%)
Jul 28, 2020 5.193 5.319 5.193 5.305 48,956 +0.10(+1.88%)
Jul 27, 2020 5.312 5.312 5.179 5.207 98,756 -0.10(-1.98%)
Jul 24, 2020 5.410 5.410 5.284 5.312 28,149 -0.06(-1.04%)
Jul 23, 2020 5.487 5.522 5.312 5.368 114,931 -0.12(-2.17%)
Jul 22, 2020 5.438 5.508 5.396 5.487 131,713 +0.03(+0.64%)
Jul 21, 2020 5.312 5.494 5.312 5.452 207,629 +0.13(+2.37%)
Jul 20, 2020 5.158 5.347 5.151 5.326 183,689 +0.05(+0.93%)
Jul 17, 2020 5.207 5.284 5.172 5.277 100,596 +0.03(+0.53%)
Jul 16, 2020 5.305 5.361 5.193 5.249 79,758 -0.09(-1.70%)
Jul 15, 2020 5.396 5.417 5.319 5.340 106,052 -0.01(-0.13%)
Jul 14, 2020 5.221 5.382 5.214 5.347 347,074 +0.10(+1.87%)
Jul 13, 2020 5.256 5.319 5.208 5.249 140,015 +0.01(+0.27%)
Jul 10, 2020 5.144 5.249 5.109 5.235 141,321 +0.08(+1.63%)
Jul 09, 2020 5.347 5.347 5.130 5.151 75,181 -0.20(-3.79%)
Jul 08, 2020 5.347 5.389 5.256 5.354 76,000 +0.02(+0.39%)
Jul 07, 2020 5.347 5.368 5.249 5.333 188,363 -0.10(-1.80%)
Jul 06, 2020 5.529 5.529 5.326 5.431 172,649 -0.04(-0.64%)
Jul 02, 2020 5.487 5.557 5.445 5.466 166,041 +0.04(+0.64%)
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.