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

Barings Bdc Inc (NY: BBDC )

9.720 +0.050 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2019 6.246 6.316 6.246 6.309 322,693 +0.02(+0.30%)
Jan 30, 2019 6.207 6.316 6.207 6.290 362,373 +0.08(+1.23%)
Jan 29, 2019 6.188 6.246 6.188 6.214 318,455 +0.01(+0.10%)
Jan 28, 2019 6.157 6.227 6.157 6.207 228,393 +0.01(+0.21%)
Jan 25, 2019 6.182 6.230 6.182 6.195 233,006 +0.01(+0.10%)
Jan 24, 2019 6.118 6.217 6.116 6.188 187,859 +0.07(+1.15%)
Jan 23, 2019 6.112 6.150 6.086 6.118 158,011 +0.00(+0.00%)
Jan 22, 2019 6.099 6.148 6.061 6.118 313,278 +0.00(+0.00%)
Jan 18, 2019 6.169 6.182 6.099 6.118 430,552 -0.04(-0.72%)
Jan 17, 2019 6.163 6.214 6.118 6.163 469,644 -0.01(-0.21%)
Jan 16, 2019 6.118 6.207 6.118 6.176 251,626 +0.04(+0.62%)
Jan 15, 2019 6.131 6.182 6.080 6.137 125,161 -0.01(-0.21%)
Jan 14, 2019 6.144 6.233 6.144 6.150 209,541 -0.01(-0.21%)
Jan 11, 2019 6.112 6.207 6.112 6.163 220,611 +0.02(+0.31%)
Jan 10, 2019 6.080 6.176 6.080 6.144 152,133 +0.03(+0.42%)
Jan 09, 2019 6.214 6.214 6.093 6.118 407,611 -0.06(-1.03%)
Jan 08, 2019 6.144 6.214 6.144 6.182 255,849 +0.02(+0.31%)
Jan 07, 2019 6.042 6.246 6.042 6.163 478,338 +0.11(+1.90%)
Jan 04, 2019 5.946 6.074 5.946 6.048 441,849 +0.12(+2.04%)
Jan 03, 2019 5.902 5.965 5.889 5.927 245,476 +0.01(+0.22%)
Jan 02, 2019 5.710 5.933 5.691 5.914 350,652 +0.17(+3.00%)
Dec 31, 2018 5.780 5.844 5.679 5.742 901,901 +0.00(+0.00%)
Dec 28, 2018 5.685 5.863 5.685 5.742 587,145 +0.05(+0.90%)
Dec 27, 2018 5.653 5.747 5.636 5.691 491,528 -0.01(-0.22%)
Dec 26, 2018 5.647 5.768 5.634 5.704 373,629 +0.06(+1.02%)
Dec 24, 2018 5.589 5.710 5.545 5.647 300,163 +0.02(+0.34%)
Dec 21, 2018 5.723 5.800 5.621 5.628 745,778 -0.11(-2.00%)
Dec 20, 2018 5.787 5.882 5.564 5.742 1,202,407 -0.06(-0.99%)
Dec 19, 2018 5.793 5.908 5.787 5.800 708,031 -0.09(-1.52%)
Dec 18, 2018 5.978 6.023 5.889 5.889 597,672 -0.10(-1.70%)
Dec 17, 2018 6.086 6.137 5.975 5.991 920,124 -0.13(-2.08%)
Dec 14, 2018 6.137 6.176 6.106 6.118 543,682 -0.06(-1.03%)
Dec 13, 2018 6.246 6.271 6.166 6.182 588,777 -0.05(-0.82%)
Dec 12, 2018 6.265 6.265 6.220 6.233 316,334 +0.01(+0.10%)
Dec 11, 2018 6.258 6.315 6.195 6.227 653,689 -0.03(-0.50%)
Dec 10, 2018 6.252 6.296 6.214 6.258 361,982 -0.03(-0.50%)
Dec 07, 2018 6.271 6.347 6.265 6.290 438,600 +0.00(+0.00%)
Dec 06, 2018 6.233 6.315 6.189 6.290 905,335 +0.01(+0.10%)
Dec 04, 2018 6.334 6.340 6.277 6.283 380,268 -0.05(-0.80%)
Dec 03, 2018 6.340 6.372 6.302 6.334 283,958 +0.01(+0.20%)
Nov 30, 2018 6.302 6.340 6.290 6.321 427,505 -0.01(-0.10%)
Nov 29, 2018 6.315 6.359 6.315 6.328 582,638 -0.01(-0.10%)
Nov 28, 2018 6.252 6.340 6.246 6.334 794,075 +0.06(+1.01%)
Nov 27, 2018 6.195 6.283 6.195 6.271 552,759 +0.03(+0.51%)
Nov 26, 2018 6.283 6.290 6.233 6.239 713,205 -0.03(-0.50%)
Nov 23, 2018 6.258 6.309 6.246 6.271 288,173 +0.02(+0.30%)
Nov 21, 2018 6.252 6.252 6.252 0 -0.05(-0.80%)
Nov 20, 2018 6.309 6.347 6.290 6.302 574,722 -0.04(-0.60%)
Nov 19, 2018 6.321 6.372 6.315 6.340 449,097 +0.00(+0.00%)
Nov 16, 2018 6.315 6.347 6.290 6.340 641,653 +0.00(+0.00%)
Nov 15, 2018 6.359 6.384 6.315 6.340 444,708 -0.03(-0.40%)
Nov 14, 2018 6.384 6.422 6.353 6.365 310,707 -0.02(-0.30%)
Nov 13, 2018 6.384 6.429 6.372 6.384 268,220 -0.03(-0.49%)
Nov 12, 2018 6.429 6.479 6.403 6.416 926,150 -0.02(-0.29%)
Nov 09, 2018 6.290 6.444 6.290 6.435 1,523,769 +0.07(+1.09%)
Nov 08, 2018 6.359 6.416 6.340 6.365 317,249 -0.01(-0.20%)
Nov 07, 2018 6.372 6.403 6.347 6.378 360,548 +0.02(+0.30%)
Nov 06, 2018 6.290 6.391 6.290 6.359 553,565 +0.04(+0.70%)
Nov 05, 2018 6.290 6.337 6.290 6.315 405,383 +0.01(+0.20%)
Nov 02, 2018 6.391 6.397 6.302 6.302 681,598 -0.09(-1.48%)
Nov 01, 2018 6.290 6.422 6.290 6.397 677,058 +0.10(+1.60%)
Oct 31, 2018 6.340 6.381 6.296 6.296 678,244 -0.03(-0.40%)
Oct 30, 2018 6.283 6.328 6.283 6.321 488,099 +0.03(+0.50%)
Oct 29, 2018 6.315 6.347 6.290 6.290 442,084 -0.01(-0.20%)
Oct 26, 2018 6.309 6.321 6.296 6.302 366,478 -0.03(-0.40%)
Oct 25, 2018 6.334 6.363 6.315 6.328 563,106 +0.00(+0.00%)
Oct 24, 2018 6.340 6.347 6.296 6.328 673,268 -0.01(-0.10%)
Oct 23, 2018 6.340 6.347 6.321 6.334 369,306 -0.03(-0.40%)
Oct 22, 2018 6.359 6.369 6.334 6.359 333,766 +0.02(+0.30%)
Oct 19, 2018 6.328 6.384 6.328 6.340 481,715 +0.01(+0.10%)
Oct 18, 2018 6.347 6.384 6.321 6.334 471,786 -0.04(-0.59%)
Oct 17, 2018 6.359 6.397 6.359 6.372 276,497 -0.03(-0.39%)
Oct 16, 2018 6.397 6.408 6.372 6.397 291,567 +0.03(+0.40%)
Oct 15, 2018 6.328 6.410 6.328 6.372 442,978 +0.05(+0.80%)
Oct 12, 2018 6.315 6.416 6.302 6.321 536,085 +0.00(+0.00%)
Oct 11, 2018 6.296 6.359 6.296 6.321 646,054 +0.01(+0.10%)
Oct 10, 2018 6.410 6.441 6.302 6.315 709,556 -0.11(-1.67%)
Oct 09, 2018 6.403 6.441 6.397 6.422 359,212 +0.00(+0.00%)
Oct 08, 2018 6.397 6.435 6.384 6.422 377,482 +0.03(+0.49%)
Oct 05, 2018 6.397 6.441 6.372 6.391 404,996 -0.02(-0.30%)
Oct 04, 2018 6.435 6.460 6.403 6.410 485,041 -0.02(-0.29%)
Oct 03, 2018 6.353 6.473 6.328 6.429 853,425 +0.08(+1.29%)
Oct 02, 2018 6.328 6.391 6.328 6.347 925,674 -0.01(-0.10%)
Oct 01, 2018 6.328 6.384 6.283 6.353 834,124 +0.04(+0.60%)
Sep 28, 2018 6.265 6.353 6.252 6.315 1,477,484 +0.01(+0.20%)
Sep 27, 2018 6.340 6.378 6.290 6.302 551,091 -0.03(-0.50%)
Sep 26, 2018 6.334 6.359 6.318 6.334 517,464 -0.02(-0.30%)
Sep 25, 2018 6.372 6.441 6.353 6.353 467,698 -0.03(-0.40%)
Sep 24, 2018 6.365 6.384 6.296 6.378 611,809 -0.01(-0.20%)
Sep 21, 2018 6.391 6.419 6.365 6.391 833,928 +0.00(+0.00%)
Sep 20, 2018 6.353 6.394 6.315 6.391 651,977 +0.01(+0.20%)
Sep 19, 2018 6.391 6.406 6.353 6.378 626,704 +0.02(+0.30%)
Sep 18, 2018 6.378 6.415 6.328 6.359 1,374,477 -0.04(-0.59%)
Sep 17, 2018 6.397 6.422 6.378 6.397 873,241 +0.00(+0.00%)
Sep 14, 2018 6.397 6.472 6.391 6.397 761,370 -0.04(-0.68%)
Sep 13, 2018 6.491 6.510 6.435 6.441 722,657 -0.05(-0.78%)
Sep 12, 2018 6.523 6.523 6.491 6.491 372,273 -0.01(-0.10%)
Sep 11, 2018 6.699 6.699 6.479 6.498 716,964 -0.03(-0.39%)
Sep 10, 2018 6.510 6.567 6.485 6.523 1,120,662 +0.02(+0.29%)
Sep 07, 2018 6.365 6.529 6.340 6.504 1,127,031 -0.16(-2.36%)
Sep 06, 2018 6.642 6.730 6.604 6.661 1,174,080 +0.02(+0.28%)
Sep 05, 2018 6.655 6.686 6.636 6.642 1,273,619 -0.03(-0.47%)
Sep 04, 2018 6.636 6.693 6.636 6.674 686,385 -0.01(-0.09%)
Aug 31, 2018 6.680 6.680 6.680 0 -0.02(-0.28%)
Aug 30, 2018 6.592 6.718 6.586 6.699 919,663 +0.08(+1.24%)
Aug 29, 2018 6.573 6.623 6.523 6.617 579,881 +0.04(+0.67%)
Aug 28, 2018 6.604 6.604 6.548 6.573 397,333 -0.03(-0.48%)
Aug 27, 2018 6.535 6.604 6.516 6.604 853,658 +0.06(+0.96%)
Aug 24, 2018 6.554 6.567 6.510 6.542 283,307 -0.01(-0.10%)
Aug 23, 2018 6.579 6.586 6.510 6.548 484,003 -0.03(-0.48%)
Aug 22, 2018 6.598 6.630 6.560 6.579 777,455 -0.03(-0.38%)
Aug 21, 2018 6.598 6.630 6.579 6.604 979,682 -0.01(-0.10%)
Aug 20, 2018 6.636 6.636 6.604 6.611 453,281 -0.01(-0.10%)
Aug 17, 2018 6.604 6.649 6.579 6.617 619,716 -0.02(-0.28%)
Aug 16, 2018 6.611 6.667 6.604 6.636 472,127 +0.03(+0.48%)
Aug 15, 2018 6.611 6.655 6.586 6.604 789,621 -0.04(-0.57%)
Aug 14, 2018 6.642 6.667 6.623 6.642 1,134,803 +0.00(+0.00%)
Aug 13, 2018 6.623 6.667 6.586 6.642 621,952 -0.02(-0.28%)
Aug 10, 2018 6.623 6.718 6.604 6.661 637,840 -0.01(-0.19%)
Aug 09, 2018 6.680 6.705 6.623 6.674 984,025 -0.01(-0.19%)
Aug 08, 2018 6.686 6.732 6.667 6.686 895,960 -0.03(-0.37%)
Aug 07, 2018 6.724 6.787 6.674 6.711 1,431,839 +0.12(+1.81%)
Aug 06, 2018 6.787 6.787 6.479 6.592 1,009,032 -1.17(-15.07%)
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.