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 (%)
Mar 29, 2019 6.427 6.453 6.349 6.349 275,031 -0.07(-1.11%)
Mar 28, 2019 6.407 6.446 6.401 6.420 158,133 +0.01(+0.10%)
Mar 27, 2019 6.420 6.446 6.372 6.414 179,779 -0.01(-0.10%)
Mar 26, 2019 6.375 6.466 6.375 6.420 177,639 +0.05(+0.71%)
Mar 25, 2019 6.362 6.407 6.330 6.375 118,893 +0.00(+0.00%)
Mar 22, 2019 6.433 6.436 6.362 6.375 390,452 -0.06(-1.00%)
Mar 21, 2019 6.440 6.508 6.420 6.440 267,296 -0.03(-0.40%)
Mar 20, 2019 6.485 6.517 6.435 6.466 566,432 -0.01(-0.10%)
Mar 19, 2019 6.427 6.498 6.427 6.472 435,659 +0.05(+0.70%)
Mar 18, 2019 6.407 6.459 6.394 6.427 370,421 +0.02(+0.30%)
Mar 15, 2019 6.420 6.440 6.391 6.407 438,814 -0.03(-0.50%)
Mar 14, 2019 6.401 6.446 6.401 6.440 476,269 +0.03(+0.40%)
Mar 13, 2019 6.375 6.420 6.355 6.414 366,870 +0.03(+0.51%)
Mar 12, 2019 6.343 6.446 6.343 6.381 364,336 +0.05(+0.72%)
Mar 11, 2019 6.272 6.368 6.208 6.336 663,003 +0.06(+1.02%)
Mar 08, 2019 6.247 6.295 6.202 6.272 247,903 -0.01(-0.10%)
Mar 07, 2019 6.266 6.323 6.208 6.279 274,932 +0.00(+0.00%)
Mar 06, 2019 6.311 6.311 6.234 6.279 292,746 -0.03(-0.51%)
Mar 05, 2019 6.291 6.368 6.279 6.311 268,028 -0.01(-0.20%)
Mar 04, 2019 6.259 6.362 6.247 6.323 373,719 +0.06(+1.02%)
Mar 01, 2019 6.202 6.330 6.183 6.259 1,044,010 +0.12(+1.87%)
Feb 28, 2019 6.330 6.451 6.087 6.144 1,493,003 -0.13(-2.04%)
Feb 27, 2019 6.311 6.311 6.234 6.272 204,119 -0.06(-1.01%)
Feb 26, 2019 6.368 6.368 6.202 6.336 313,243 -0.03(-0.50%)
Feb 25, 2019 6.362 6.394 6.272 6.368 408,149 -0.01(-0.10%)
Feb 22, 2019 6.259 6.394 6.247 6.374 694,442 +0.12(+1.84%)
Feb 21, 2019 6.259 6.298 6.233 6.259 166,453 -0.01(-0.20%)
Feb 20, 2019 6.208 6.279 6.189 6.272 143,335 +0.06(+0.93%)
Feb 19, 2019 6.176 6.215 6.144 6.215 286,310 +0.03(+0.52%)
Feb 15, 2019 6.189 6.234 6.163 6.183 183,620 +0.00(+0.00%)
Feb 14, 2019 6.170 6.215 6.170 6.183 162,804 -0.05(-0.82%)
Feb 13, 2019 6.138 6.240 6.138 6.234 153,029 +0.08(+1.35%)
Feb 12, 2019 6.157 6.195 6.125 6.151 281,246 -0.01(-0.21%)
Feb 11, 2019 6.170 6.227 6.163 6.163 134,624 -0.01(-0.21%)
Feb 08, 2019 6.202 6.221 6.170 6.176 259,946 -0.03(-0.41%)
Feb 07, 2019 6.253 6.253 6.163 6.202 209,518 -0.06(-0.92%)
Feb 06, 2019 6.272 6.291 6.256 6.259 277,240 -0.03(-0.41%)
Feb 05, 2019 6.298 6.311 6.272 6.285 370,464 -0.02(-0.30%)
Feb 04, 2019 6.266 6.330 6.266 6.304 155,960 +0.00(+0.00%)
Feb 01, 2019 6.317 6.342 6.285 6.304 199,886 -0.03(-0.40%)
Jan 31, 2019 6.266 6.336 6.266 6.330 321,663 +0.02(+0.30%)
Jan 30, 2019 6.227 6.336 6.227 6.311 361,216 +0.08(+1.23%)
Jan 29, 2019 6.208 6.266 6.208 6.234 317,438 +0.01(+0.10%)
Jan 28, 2019 6.176 6.247 6.176 6.227 227,664 +0.01(+0.21%)
Jan 25, 2019 6.202 6.250 6.202 6.215 232,262 +0.01(+0.10%)
Jan 24, 2019 6.138 6.237 6.136 6.208 187,260 +0.07(+1.15%)
Jan 23, 2019 6.131 6.170 6.106 6.138 157,507 +0.00(+0.00%)
Jan 22, 2019 6.119 6.168 6.080 6.138 312,278 +0.00(+0.00%)
Jan 18, 2019 6.189 6.202 6.119 6.138 429,178 -0.04(-0.72%)
Jan 17, 2019 6.183 6.234 6.138 6.183 468,145 -0.01(-0.21%)
Jan 16, 2019 6.138 6.227 6.138 6.195 250,823 +0.04(+0.62%)
Jan 15, 2019 6.151 6.202 6.100 6.157 124,761 -0.01(-0.21%)
Jan 14, 2019 6.163 6.253 6.163 6.170 208,872 -0.01(-0.21%)
Jan 11, 2019 6.131 6.227 6.131 6.183 219,906 +0.02(+0.31%)
Jan 10, 2019 6.100 6.195 6.100 6.163 151,648 +0.03(+0.42%)
Jan 09, 2019 6.234 6.234 6.112 6.138 406,310 -0.06(-1.03%)
Jan 08, 2019 6.163 6.234 6.163 6.202 255,032 +0.02(+0.31%)
Jan 07, 2019 6.061 6.266 6.061 6.183 476,811 +0.12(+1.90%)
Jan 04, 2019 5.965 6.093 5.965 6.068 440,439 +0.12(+2.04%)
Jan 03, 2019 5.920 5.984 5.908 5.946 244,692 +0.01(+0.22%)
Jan 02, 2019 5.729 5.952 5.710 5.933 349,533 +0.17(+3.00%)
Dec 31, 2018 5.799 5.863 5.697 5.761 899,021 +0.00(+0.00%)
Dec 28, 2018 5.703 5.882 5.703 5.761 585,271 +0.05(+0.90%)
Dec 27, 2018 5.671 5.765 5.654 5.710 489,959 -0.01(-0.22%)
Dec 26, 2018 5.665 5.786 5.652 5.722 372,437 +0.06(+1.02%)
Dec 24, 2018 5.607 5.729 5.562 5.665 299,204 +0.02(+0.34%)
Dec 21, 2018 5.741 5.818 5.639 5.646 743,397 -0.12(-2.00%)
Dec 20, 2018 5.805 5.901 5.582 5.761 1,198,569 -0.06(-0.99%)
Dec 19, 2018 5.812 5.927 5.805 5.818 705,771 -0.09(-1.52%)
Dec 18, 2018 5.997 6.042 5.908 5.908 595,764 -0.10(-1.70%)
Dec 17, 2018 6.106 6.157 5.994 6.010 917,186 -0.13(-2.08%)
Dec 14, 2018 6.157 6.195 6.125 6.138 541,946 -0.06(-1.03%)
Dec 13, 2018 6.266 6.291 6.186 6.202 586,897 -0.05(-0.82%)
Dec 12, 2018 6.285 6.285 6.240 6.253 315,324 +0.01(+0.10%)
Dec 11, 2018 6.278 6.335 6.215 6.247 651,602 -0.03(-0.50%)
Dec 10, 2018 6.272 6.316 6.234 6.278 360,827 -0.03(-0.50%)
Dec 07, 2018 6.291 6.367 6.285 6.310 437,200 +0.00(+0.00%)
Dec 06, 2018 6.253 6.335 6.209 6.310 902,445 +0.01(+0.10%)
Dec 04, 2018 6.354 6.361 6.297 6.304 379,054 -0.05(-0.80%)
Dec 03, 2018 6.361 6.392 6.323 6.354 283,052 +0.01(+0.20%)
Nov 30, 2018 6.323 6.361 6.310 6.342 426,140 -0.01(-0.10%)
Nov 29, 2018 6.335 6.380 6.335 6.348 580,778 -0.01(-0.10%)
Nov 28, 2018 6.272 6.361 6.266 6.354 791,540 +0.06(+1.01%)
Nov 27, 2018 6.215 6.304 6.215 6.291 550,994 +0.03(+0.51%)
Nov 26, 2018 6.304 6.310 6.253 6.259 710,928 -0.03(-0.50%)
Nov 23, 2018 6.278 6.329 6.266 6.291 287,253 +0.02(+0.30%)
Nov 21, 2018 6.272 6.272 6.272 0 -0.05(-0.80%)
Nov 20, 2018 6.329 6.367 6.310 6.323 572,887 -0.04(-0.60%)
Nov 19, 2018 6.342 6.392 6.335 6.361 447,663 +0.00(+0.00%)
Nov 16, 2018 6.335 6.367 6.310 6.361 639,605 +0.00(+0.00%)
Nov 15, 2018 6.380 6.405 6.335 6.361 443,288 -0.03(-0.40%)
Nov 14, 2018 6.405 6.443 6.373 6.386 309,715 -0.02(-0.30%)
Nov 13, 2018 6.405 6.449 6.392 6.405 267,363 -0.03(-0.49%)
Nov 12, 2018 6.449 6.500 6.424 6.436 923,193 -0.02(-0.29%)
Nov 09, 2018 6.310 6.465 6.310 6.455 1,518,904 +0.07(+1.09%)
Nov 08, 2018 6.380 6.436 6.361 6.386 316,236 -0.01(-0.20%)
Nov 07, 2018 6.392 6.424 6.367 6.399 359,397 +0.02(+0.30%)
Nov 06, 2018 6.310 6.411 6.310 6.380 551,798 +0.04(+0.70%)
Nov 05, 2018 6.310 6.357 6.310 6.335 404,089 +0.01(+0.20%)
Nov 02, 2018 6.411 6.418 6.323 6.323 679,422 -0.09(-1.48%)
Nov 01, 2018 6.310 6.443 6.310 6.418 674,897 +0.10(+1.60%)
Oct 31, 2018 6.361 6.402 6.316 6.316 676,079 -0.03(-0.40%)
Oct 30, 2018 6.304 6.348 6.304 6.342 486,540 +0.03(+0.50%)
Oct 29, 2018 6.335 6.367 6.310 6.310 440,673 -0.01(-0.20%)
Oct 26, 2018 6.329 6.342 6.316 6.323 365,308 -0.03(-0.40%)
Oct 25, 2018 6.354 6.384 6.335 6.348 561,309 +0.00(+0.00%)
Oct 24, 2018 6.361 6.367 6.316 6.348 671,119 -0.01(-0.10%)
Oct 23, 2018 6.361 6.367 6.342 6.354 368,127 -0.03(-0.40%)
Oct 22, 2018 6.380 6.389 6.354 6.380 332,700 +0.02(+0.30%)
Oct 19, 2018 6.348 6.405 6.348 6.361 480,178 +0.01(+0.10%)
Oct 18, 2018 6.367 6.405 6.342 6.354 470,280 -0.04(-0.59%)
Oct 17, 2018 6.380 6.418 6.380 6.392 275,614 -0.03(-0.39%)
Oct 16, 2018 6.418 6.428 6.392 6.418 290,636 +0.03(+0.40%)
Oct 15, 2018 6.348 6.430 6.348 6.392 441,564 +0.05(+0.80%)
Oct 12, 2018 6.335 6.436 6.323 6.342 534,373 +0.00(+0.00%)
Oct 11, 2018 6.316 6.379 6.316 6.342 643,991 +0.01(+0.10%)
Oct 10, 2018 6.430 6.462 6.323 6.335 707,291 -0.11(-1.67%)
Oct 09, 2018 6.424 6.462 6.418 6.443 358,065 +0.00(+0.00%)
Oct 08, 2018 6.418 6.455 6.405 6.443 376,276 +0.03(+0.49%)
Oct 05, 2018 6.418 6.462 6.392 6.411 403,703 -0.02(-0.30%)
Oct 04, 2018 6.455 6.481 6.424 6.430 483,492 -0.02(-0.29%)
Oct 03, 2018 6.373 6.493 6.348 6.449 850,700 +0.08(+1.29%)
Oct 02, 2018 6.348 6.411 6.348 6.367 922,719 -0.01(-0.10%)
Oct 01, 2018 6.348 6.405 6.304 6.373 831,461 +0.04(+0.60%)
Sep 28, 2018 6.285 6.373 6.272 6.335 1,472,767 +0.01(+0.20%)
Sep 27, 2018 6.361 6.399 6.310 6.323 549,332 -0.03(-0.50%)
Sep 26, 2018 6.354 6.380 6.338 6.354 515,812 -0.02(-0.30%)
Sep 25, 2018 6.392 6.462 6.373 6.373 466,205 -0.03(-0.40%)
Sep 24, 2018 6.386 6.405 6.316 6.399 609,856 -0.01(-0.20%)
Sep 21, 2018 6.411 6.440 6.386 6.411 831,265 +0.00(+0.00%)
Sep 20, 2018 6.373 6.414 6.335 6.411 649,896 +0.01(+0.20%)
Sep 19, 2018 6.411 6.427 6.373 6.399 624,703 +0.02(+0.30%)
Sep 18, 2018 6.398 6.436 6.348 6.380 1,370,089 -0.04(-0.59%)
Sep 17, 2018 6.417 6.443 6.398 6.417 870,453 +0.00(+0.00%)
Sep 14, 2018 6.417 6.493 6.411 6.417 758,939 -0.04(-0.68%)
Sep 13, 2018 6.512 6.531 6.455 6.462 720,350 -0.05(-0.78%)
Sep 12, 2018 6.544 6.544 6.512 6.512 371,084 -0.01(-0.10%)
Sep 11, 2018 6.720 6.720 6.499 6.518 714,675 -0.03(-0.39%)
Sep 10, 2018 6.531 6.588 6.506 6.544 1,117,084 +0.02(+0.29%)
Sep 07, 2018 6.386 6.550 6.361 6.525 1,123,433 -0.16(-2.36%)
Sep 06, 2018 6.663 6.752 6.626 6.682 1,170,332 +0.02(+0.28%)
Sep 05, 2018 6.676 6.708 6.657 6.663 1,269,553 -0.03(-0.47%)
Sep 04, 2018 6.657 6.714 6.657 6.695 684,194 -0.01(-0.09%)
Aug 31, 2018 6.701 6.701 6.701 0 -0.02(-0.28%)
Aug 30, 2018 6.613 6.739 6.607 6.720 916,727 +0.08(+1.24%)
Aug 29, 2018 6.594 6.645 6.544 6.638 578,030 +0.04(+0.67%)
Aug 28, 2018 6.626 6.626 6.569 6.594 396,065 -0.03(-0.48%)
Aug 27, 2018 6.556 6.626 6.537 6.626 850,932 +0.06(+0.96%)
Aug 24, 2018 6.575 6.588 6.531 6.563 282,403 -0.01(-0.10%)
Aug 23, 2018 6.600 6.607 6.531 6.569 482,458 -0.03(-0.48%)
Aug 22, 2018 6.619 6.651 6.581 6.600 774,973 -0.03(-0.38%)
Aug 21, 2018 6.619 6.651 6.600 6.626 976,554 -0.01(-0.10%)
Aug 20, 2018 6.657 6.657 6.626 6.632 451,834 -0.01(-0.10%)
Aug 17, 2018 6.626 6.670 6.600 6.638 617,737 -0.02(-0.28%)
Aug 16, 2018 6.632 6.689 6.626 6.657 470,620 +0.03(+0.48%)
Aug 15, 2018 6.632 6.676 6.607 6.626 787,100 -0.04(-0.57%)
Aug 14, 2018 6.663 6.689 6.645 6.663 1,131,180 +0.00(+0.00%)
Aug 13, 2018 6.645 6.689 6.607 6.663 619,967 -0.02(-0.28%)
Aug 10, 2018 6.645 6.739 6.626 6.682 635,803 -0.01(-0.19%)
Aug 09, 2018 6.701 6.727 6.645 6.695 980,884 -0.01(-0.19%)
Aug 08, 2018 6.708 6.754 6.689 6.708 893,099 -0.03(-0.37%)
Aug 07, 2018 6.746 6.809 6.695 6.733 1,427,268 +0.12(+1.81%)
Aug 06, 2018 6.809 6.809 6.499 6.613 1,005,810 -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.