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 (%)
Jul 29, 2022 8.031 8.162 8.006 8.080 432,936 +0.05(+0.61%)
Jul 28, 2022 7.932 8.055 7.932 8.031 332,666 +0.09(+1.14%)
Jul 27, 2022 7.941 7.982 7.867 7.941 398,186 +0.07(+0.94%)
Jul 26, 2022 7.809 7.895 7.809 7.867 418,822 +0.04(+0.52%)
Jul 25, 2022 7.908 7.908 7.809 7.826 329,808 -0.08(-1.04%)
Jul 22, 2022 7.916 7.957 7.883 7.908 296,774 +0.00(+0.00%)
Jul 21, 2022 7.949 8.006 7.867 7.908 251,371 -0.05(-0.62%)
Jul 20, 2022 7.883 8.010 7.867 7.957 484,715 +0.07(+0.83%)
Jul 19, 2022 7.875 7.924 7.830 7.891 384,942 +0.09(+1.16%)
Jul 18, 2022 7.875 7.879 7.768 7.801 271,114 +0.05(+0.64%)
Jul 15, 2022 7.678 7.785 7.645 7.752 386,963 +0.08(+1.07%)
Jul 14, 2022 7.653 7.743 7.604 7.670 418,568 -0.05(-0.64%)
Jul 13, 2022 7.719 7.785 7.694 7.719 407,699 -0.05(-0.63%)
Jul 12, 2022 7.752 7.834 7.752 7.768 279,794 +0.04(+0.53%)
Jul 11, 2022 7.793 7.817 7.727 7.727 370,382 -0.07(-0.95%)
Jul 08, 2022 7.801 7.826 7.752 7.801 288,038 -0.02(-0.21%)
Jul 07, 2022 7.735 7.834 7.735 7.817 384,837 +0.08(+1.06%)
Jul 06, 2022 7.801 7.826 7.678 7.735 291,958 -0.07(-0.95%)
Jul 05, 2022 7.727 7.817 7.645 7.809 386,281 +0.00(+0.00%)
Jul 01, 2022 7.620 7.821 7.604 7.809 446,341 +0.16(+2.15%)
Jun 30, 2022 7.612 7.727 7.608 7.645 1,017,741 -0.06(-0.75%)
Jun 29, 2022 7.743 7.776 7.661 7.702 667,449 -0.07(-0.95%)
Jun 28, 2022 7.826 7.899 7.743 7.776 632,681 -0.02(-0.32%)
Jun 27, 2022 7.678 7.850 7.661 7.801 622,021 +0.11(+1.39%)
Jun 24, 2022 7.637 7.727 7.612 7.694 623,488 +0.11(+1.41%)
Jun 23, 2022 7.678 7.686 7.538 7.587 612,738 -0.07(-0.86%)
Jun 22, 2022 7.637 7.719 7.612 7.653 627,329 -0.03(-0.43%)
Jun 21, 2022 7.711 7.801 7.656 7.686 859,269 +0.05(+0.65%)
Jun 17, 2022 7.596 7.760 7.579 7.637 1,608,889 +0.02(+0.22%)
Jun 16, 2022 7.793 7.842 7.587 7.620 1,715,988 -0.25(-3.13%)
Jun 15, 2022 7.941 7.998 7.805 7.867 906,866 +0.03(+0.42%)
Jun 14, 2022 7.990 7.990 7.826 7.834 1,606,035 -0.11(-1.45%)
Jun 13, 2022 8.105 8.138 7.920 7.949 1,859,955 -0.32(-3.87%)
Jun 10, 2022 8.146 8.285 8.121 8.269 1,021,979 +0.03(+0.40%)
Jun 09, 2022 8.244 8.351 8.171 8.236 721,894 +0.01(+0.10%)
Jun 08, 2022 8.335 8.335 8.195 8.228 745,751 -0.10(-1.18%)
Jun 07, 2022 8.335 8.351 8.277 8.326 752,304 -0.04(-0.49%)
Jun 06, 2022 8.384 8.416 8.311 8.368 715,140 +0.03(+0.38%)
Jun 03, 2022 8.384 8.404 8.283 8.335 772,834 -0.06(-0.76%)
Jun 02, 2022 8.400 8.424 8.303 8.400 441,067 +0.03(+0.38%)
Jun 01, 2022 8.311 8.408 8.263 8.368 634,520 +0.06(+0.68%)
May 31, 2022 8.384 8.400 8.295 8.311 619,649 -0.07(-0.86%)
May 27, 2022 8.319 8.436 8.319 8.384 696,584 +0.06(+0.77%)
May 26, 2022 8.311 8.404 8.279 8.319 588,144 +0.07(+0.88%)
May 25, 2022 8.159 8.335 8.135 8.247 787,083 +0.10(+1.18%)
May 24, 2022 8.135 8.207 8.015 8.151 616,222 -0.02(-0.29%)
May 23, 2022 8.159 8.215 8.099 8.175 646,447 +0.06(+0.79%)
May 20, 2022 8.119 8.151 7.958 8.111 1,474,786 +0.01(+0.10%)
May 19, 2022 8.103 8.310 8.063 8.103 1,068,134 -0.06(-0.69%)
May 18, 2022 8.311 8.416 8.127 8.159 819,286 -0.20(-2.40%)
May 17, 2022 8.400 8.408 8.311 8.360 818,326 +0.10(+1.26%)
May 16, 2022 8.183 8.295 8.151 8.255 676,110 +0.10(+1.28%)
May 13, 2022 8.103 8.223 8.076 8.151 641,975 +0.06(+0.69%)
May 12, 2022 8.247 8.311 8.031 8.095 1,013,796 -0.15(-1.85%)
May 11, 2022 8.279 8.380 8.199 8.247 528,060 -0.03(-0.39%)
May 10, 2022 8.295 8.464 8.207 8.279 1,116,780 +0.10(+1.18%)
May 09, 2022 8.319 8.340 8.079 8.183 1,035,273 -0.18(-2.21%)
May 06, 2022 8.143 8.376 7.990 8.368 1,040,732 +0.31(+3.88%)
May 05, 2022 8.167 8.210 7.926 8.055 1,374,151 -0.19(-2.33%)
May 04, 2022 8.079 8.259 8.007 8.247 782,523 +0.14(+1.78%)
May 03, 2022 7.982 8.155 7.982 8.103 920,549 +0.11(+1.41%)
May 02, 2022 8.143 8.175 7.918 7.990 1,185,015 -0.18(-2.16%)
Apr 29, 2022 8.255 8.327 8.159 8.167 715,813 -0.15(-1.83%)
Apr 28, 2022 8.223 8.327 8.155 8.319 852,493 +0.10(+1.17%)
Apr 27, 2022 8.223 8.319 8.215 8.223 1,022,137 +0.01(+0.10%)
Apr 26, 2022 8.392 8.432 8.211 8.215 1,213,092 -0.24(-2.85%)
Apr 25, 2022 8.400 8.464 8.287 8.456 730,455 +0.00(+0.00%)
Apr 22, 2022 8.664 8.672 8.408 8.456 1,139,130 -0.21(-2.41%)
Apr 21, 2022 8.809 8.821 8.664 8.664 783,903 -0.08(-0.92%)
Apr 20, 2022 8.785 8.817 8.704 8.745 1,679,449 +0.03(+0.37%)
Apr 19, 2022 8.632 8.761 8.584 8.713 1,498,062 +0.12(+1.40%)
Apr 18, 2022 8.464 8.640 8.448 8.592 1,170,717 +0.10(+1.23%)
Apr 14, 2022 8.512 8.600 8.480 8.488 441,084 -0.03(-0.38%)
Apr 13, 2022 8.448 8.552 8.440 8.520 682,797 +0.03(+0.38%)
Apr 12, 2022 8.432 8.560 8.392 8.488 1,496,422 +0.05(+0.57%)
Apr 11, 2022 8.440 8.576 8.420 8.440 843,736 -0.01(-0.09%)
Apr 08, 2022 8.263 8.488 8.255 8.448 968,114 +0.18(+2.13%)
Apr 07, 2022 8.239 8.287 8.199 8.271 779,057 +0.01(+0.10%)
Apr 06, 2022 8.311 8.335 8.239 8.263 894,324 -0.05(-0.58%)
Apr 05, 2022 8.351 8.408 8.263 8.311 914,385 -0.06(-0.77%)
Apr 04, 2022 8.392 8.448 8.351 8.376 855,418 -0.03(-0.38%)
Apr 01, 2022 8.287 8.480 8.287 8.408 841,658 +0.11(+1.35%)
Mar 31, 2022 8.295 8.392 8.291 8.295 789,015 -0.01(-0.10%)
Mar 30, 2022 8.327 8.343 8.263 8.303 813,083 -0.05(-0.58%)
Mar 29, 2022 8.295 8.464 8.263 8.351 1,085,932 +0.06(+0.77%)
Mar 28, 2022 8.311 8.392 8.223 8.287 1,142,554 -0.06(-0.77%)
Mar 25, 2022 8.255 8.464 8.255 8.351 843,439 +0.10(+1.17%)
Mar 24, 2022 8.319 8.335 8.223 8.255 861,926 +0.01(+0.10%)
Mar 23, 2022 8.311 8.343 8.239 8.247 834,367 -0.10(-1.15%)
Mar 22, 2022 8.384 8.451 8.303 8.343 855,564 -0.04(-0.48%)
Mar 21, 2022 8.183 8.441 8.183 8.384 911,795 +0.23(+2.85%)
Mar 18, 2022 8.151 8.223 8.127 8.151 1,662,938 -0.02(-0.29%)
Mar 17, 2022 8.095 8.231 8.091 8.175 1,091,803 +0.10(+1.19%)
Mar 16, 2022 8.127 8.239 8.031 8.079 1,472,800 -0.04(-0.49%)
Mar 15, 2022 8.183 8.323 8.111 8.119 1,075,304 -0.02(-0.20%)
Mar 14, 2022 8.151 8.311 8.047 8.135 1,305,398 +0.00(+0.00%)
Mar 11, 2022 8.167 8.183 8.031 8.135 1,363,602 +0.01(+0.10%)
Mar 10, 2022 8.111 8.319 7.886 8.127 1,933,402 -0.14(-1.75%)
Mar 09, 2022 8.368 8.416 8.175 8.271 1,472,579 -0.02(-0.29%)
Mar 08, 2022 8.400 8.488 8.119 8.295 1,714,080 -0.06(-0.77%)
Mar 07, 2022 8.833 8.841 8.327 8.360 2,936,390 -0.22(-2.62%)
Mar 04, 2022 8.737 8.782 8.544 8.584 984,841 -0.13(-1.47%)
Mar 03, 2022 8.721 8.753 8.656 8.713 186,239 +0.02(+0.18%)
Mar 02, 2022 8.632 8.753 8.632 8.696 192,407 +0.06(+0.74%)
Mar 01, 2022 8.729 8.761 8.504 8.632 293,676 -0.08(-0.92%)
Feb 28, 2022 8.696 8.729 8.616 8.713 214,106 +0.00(+0.00%)
Feb 25, 2022 8.753 8.733 8.584 8.713 211,843 +0.02(+0.18%)
Feb 24, 2022 8.480 8.817 8.408 8.696 469,636 -0.01(-0.09%)
Feb 23, 2022 8.745 8.817 8.624 8.704 221,621 +0.06(+0.74%)
Feb 22, 2022 8.624 8.761 8.584 8.640 241,396 -0.02(-0.28%)
Feb 18, 2022 8.664 0 -0.10(-1.10%)
Feb 17, 2022 8.785 8.785 8.664 8.761 105,094 -0.02(-0.27%)
Feb 16, 2022 8.688 8.809 8.600 8.785 127,891 +0.13(+1.48%)
Feb 15, 2022 8.704 8.729 8.568 8.656 320,154 -0.02(-0.28%)
Feb 14, 2022 8.688 8.751 8.618 8.680 209,053 -0.02(-0.27%)
Feb 11, 2022 8.798 8.861 8.673 8.704 297,729 -0.07(-0.81%)
Feb 10, 2022 8.759 8.830 8.751 8.775 180,442 +0.02(+0.27%)
Feb 09, 2022 8.783 8.822 8.728 8.751 142,880 -0.03(-0.36%)
Feb 08, 2022 8.814 8.838 8.775 8.783 164,680 -0.02(-0.18%)
Feb 07, 2022 8.814 8.845 8.783 8.798 229,043 +0.01(+0.09%)
Feb 04, 2022 8.735 8.790 8.680 8.790 145,406 +0.09(+1.08%)
Feb 03, 2022 8.775 8.673 8.696 136,920 -0.09(-0.98%)
Feb 02, 2022 8.641 8.806 8.619 8.783 309,971 +0.16(+1.91%)
Feb 01, 2022 8.547 8.641 8.484 8.618 159,780 +0.10(+1.20%)
Jan 31, 2022 8.374 8.535 8.515 142,506 +0.09(+1.03%)
Jan 28, 2022 8.405 8.453 8.343 8.429 106,502 +0.01(+0.09%)
Jan 27, 2022 8.437 8.539 8.405 8.421 181,403 -0.02(-0.28%)
Jan 26, 2022 8.445 8.539 8.390 8.445 171,362 +0.02(+0.28%)
Jan 25, 2022 8.248 8.445 8.209 8.421 168,189 +0.13(+1.52%)
Jan 24, 2022 8.303 8.327 8.013 8.296 459,870 -0.04(-0.47%)
Jan 21, 2022 8.366 8.641 8.327 8.335 388,812 -0.05(-0.56%)
Jan 20, 2022 8.476 8.492 8.374 8.382 220,631 -0.09(-1.02%)
Jan 19, 2022 8.531 8.551 8.421 8.468 180,917 -0.09(-1.01%)
Jan 18, 2022 8.570 8.657 8.539 8.555 167,142 -0.02(-0.18%)
Jan 14, 2022 8.570 0 -0.11(-1.27%)
Jan 13, 2022 8.728 8.751 8.649 8.680 118,233 -0.05(-0.54%)
Jan 12, 2022 8.728 8.790 8.680 8.728 148,528 +0.00(+0.00%)
Jan 11, 2022 8.712 8.743 8.649 8.728 153,156 +0.05(+0.54%)
Jan 10, 2022 8.696 8.712 8.653 8.680 127,077 +0.00(+0.00%)
Jan 07, 2022 8.657 8.696 8.618 8.680 130,406 +0.04(+0.45%)
Jan 06, 2022 8.680 8.709 8.578 8.641 167,923 +0.02(+0.18%)
Jan 05, 2022 8.728 8.751 8.611 8.625 170,934 -0.06(-0.72%)
Jan 04, 2022 8.696 8.735 8.657 8.688 213,110 +0.05(+0.55%)
Jan 03, 2022 8.680 8.759 8.618 8.641 156,768 -0.02(-0.18%)
Dec 31, 2021 8.555 8.665 8.539 8.657 288,900 +0.13(+1.57%)
Dec 30, 2021 8.641 8.677 8.523 8.523 131,899 -0.10(-1.18%)
Dec 29, 2021 8.610 8.680 8.586 8.625 145,513 +0.05(+0.64%)
Dec 28, 2021 8.594 8.649 8.570 8.570 139,393 +0.00(+0.00%)
Dec 27, 2021 8.657 8.657 8.539 8.570 256,254 -0.05(-0.64%)
Dec 23, 2021 8.570 8.665 8.539 8.625 152,696 +0.12(+1.38%)
Dec 22, 2021 8.398 8.539 8.390 8.508 127,100 +0.12(+1.40%)
Dec 21, 2021 8.421 8.551 8.382 8.390 193,952 +0.02(+0.28%)
Dec 20, 2021 8.398 8.398 8.233 8.366 274,030 +0.02(+0.28%)
Dec 17, 2021 8.476 8.476 8.303 8.343 409,151 -0.13(-1.48%)
Dec 16, 2021 8.484 8.523 8.390 8.468 368,406 -0.02(-0.28%)
Dec 15, 2021 8.531 8.555 8.421 8.492 180,177 -0.04(-0.46%)
Dec 14, 2021 8.500 8.633 8.445 8.531 251,295 -0.01(-0.09%)
Dec 13, 2021 8.602 8.618 8.500 8.539 109,220 -0.05(-0.55%)
Dec 10, 2021 8.578 8.625 8.539 8.586 110,921 +0.05(+0.55%)
Dec 09, 2021 8.570 8.657 8.484 8.539 148,449 -0.08(-0.91%)
Dec 08, 2021 8.704 8.704 8.547 8.618 154,618 -0.02(-0.27%)
Dec 07, 2021 8.704 8.735 8.618 8.641 178,928 -0.03(-0.36%)
Dec 06, 2021 8.688 8.743 8.602 8.673 236,781 +0.01(+0.09%)
Dec 03, 2021 8.735 8.767 8.602 8.665 155,685 -0.05(-0.54%)
Dec 02, 2021 8.508 8.783 8.508 8.712 750,459 +0.25(+2.97%)
Dec 01, 2021 8.570 8.673 8.445 8.460 497,035 -0.02(-0.19%)
Nov 30, 2021 8.468 8.523 8.405 8.476 301,966 -0.03(-0.37%)
Nov 29, 2021 8.586 8.649 8.500 8.508 247,263 -0.02(-0.18%)
Nov 26, 2021 8.618 8.618 8.453 8.523 324,934 -0.13(-1.45%)
Nov 24, 2021 8.688 8.704 8.649 8.649 128,966 -0.03(-0.36%)
Nov 23, 2021 8.641 8.775 8.641 8.680 218,317 -0.04(-0.45%)
Nov 22, 2021 8.673 8.804 8.643 8.720 349,484 +0.08(+0.89%)
Nov 19, 2021 8.666 8.712 8.581 8.643 199,003 -0.02(-0.18%)
Nov 18, 2021 8.689 8.666 8.589 8.658 174,593 +0.02(+0.18%)
Nov 17, 2021 8.743 8.751 8.612 8.643 259,042 -0.07(-0.80%)
Nov 16, 2021 8.766 8.774 8.666 8.712 168,428 -0.03(-0.35%)
Nov 15, 2021 8.797 8.820 8.720 8.743 159,383 -0.03(-0.35%)
Nov 12, 2021 8.828 8.858 8.739 8.774 248,104 -0.06(-0.70%)
Nov 11, 2021 8.828 8.897 8.781 8.835 385,538 +0.00(+0.00%)
Nov 10, 2021 8.797 8.689 8.835 794,182 +0.05(+0.53%)
Nov 09, 2021 8.735 8.820 8.666 8.789 257,044 +0.02(+0.18%)
Nov 08, 2021 8.774 8.797 8.743 8.774 152,317 -0.01(-0.09%)
Nov 05, 2021 8.727 8.797 8.704 8.781 281,232 +0.05(+0.62%)
Nov 04, 2021 8.712 8.727 8.650 8.727 285,847 +0.04(+0.44%)
Nov 03, 2021 8.666 8.704 8.612 8.689 269,779 +0.02(+0.27%)
Nov 02, 2021 8.627 8.673 8.573 8.666 289,865 +0.02(+0.18%)
Nov 01, 2021 8.666 8.666 8.604 8.650 322,208 -0.01(-0.09%)
Oct 29, 2021 8.512 8.666 8.512 8.658 566,580 +0.14(+1.63%)
Oct 28, 2021 8.450 8.527 8.423 8.519 295,022 +0.08(+0.91%)
Oct 27, 2021 8.388 8.466 8.381 8.442 210,382 +0.03(+0.37%)
Oct 26, 2021 8.458 8.412 345,486 -0.02(-0.18%)
Oct 25, 2021 8.466 8.494 8.365 8.427 298,679 -0.02(-0.18%)
Oct 22, 2021 8.442 8.504 8.412 8.442 162,865 +0.00(+0.00%)
Oct 21, 2021 8.466 8.496 8.415 8.442 187,309 -0.02(-0.27%)
Oct 20, 2021 8.527 8.527 8.442 8.466 161,344 -0.04(-0.45%)
Oct 19, 2021 8.481 8.542 8.458 8.504 162,837 +0.02(+0.27%)
Oct 18, 2021 8.550 8.589 8.458 8.481 385,166 -0.07(-0.81%)
Oct 15, 2021 8.558 8.589 8.535 8.550 136,739 +0.01(+0.09%)
Oct 14, 2021 8.589 8.589 8.496 8.543 287,553 +0.04(+0.45%)
Oct 13, 2021 8.566 8.573 8.473 8.504 220,201 -0.01(-0.09%)
Oct 12, 2021 8.519 8.535 8.473 8.512 213,641 -0.02(-0.27%)
Oct 11, 2021 8.589 8.604 8.504 8.535 197,024 -0.02(-0.18%)
Oct 08, 2021 8.543 8.573 8.512 8.550 249,979 +0.10(+1.18%)
Oct 07, 2021 8.519 8.519 8.412 8.450 264,050 -0.03(-0.36%)
Oct 06, 2021 8.373 8.512 8.296 8.481 443,756 +0.09(+1.10%)
Oct 05, 2021 8.427 8.473 8.388 8.388 170,286 -0.03(-0.37%)
Oct 04, 2021 8.550 8.581 8.419 8.419 285,488 -0.13(-1.53%)
Oct 01, 2021 8.527 8.589 8.496 8.550 207,587 +0.06(+0.73%)
Sep 30, 2021 8.535 8.550 8.466 8.489 310,713 -0.02(-0.27%)
Sep 29, 2021 8.496 8.550 8.496 8.512 255,605 +0.05(+0.55%)
Sep 28, 2021 8.450 8.512 8.435 8.466 334,528 -0.03(-0.36%)
Sep 27, 2021 8.512 8.550 8.473 8.496 470,461 +0.04(+0.46%)
Sep 24, 2021 8.519 8.527 8.450 8.458 333,327 -0.05(-0.54%)
Sep 23, 2021 8.450 8.535 8.450 8.504 365,200 +0.06(+0.73%)
Sep 22, 2021 8.358 8.589 8.319 8.442 572,562 +0.11(+1.29%)
Sep 21, 2021 8.219 8.396 8.188 8.335 338,190 +0.15(+1.79%)
Sep 20, 2021 8.227 8.227 8.103 8.188 361,412 -0.09(-1.12%)
Sep 17, 2021 8.319 8.373 8.273 8.281 707,375 -0.05(-0.65%)
Sep 16, 2021 8.358 8.404 8.304 8.335 199,810 -0.05(-0.55%)
Sep 15, 2021 8.342 8.400 8.273 8.381 391,951 +0.05(+0.65%)
Sep 14, 2021 8.311 8.342 8.260 8.327 160,332 +0.05(+0.56%)
Sep 13, 2021 8.335 8.335 8.219 8.281 317,665 -0.02(-0.28%)
Sep 10, 2021 8.296 8.350 8.265 8.304 178,790 +0.04(+0.47%)
Sep 09, 2021 8.173 8.311 8.157 8.265 228,288 +0.11(+1.32%)
Sep 08, 2021 8.227 8.281 8.134 8.157 338,697 -0.08(-0.94%)
Sep 07, 2021 8.273 8.287 8.134 8.234 333,676 -0.10(-1.20%)
Sep 03, 2021 8.319 8.372 8.259 8.335 244,102 +0.03(+0.36%)
Sep 02, 2021 8.282 8.350 8.236 8.304 329,832 +0.01(+0.09%)
Sep 01, 2021 8.183 8.297 8.146 8.297 186,460 +0.14(+1.76%)
Aug 31, 2021 8.199 8.199 8.115 8.153 332,204 +0.02(+0.28%)
Aug 30, 2021 8.229 8.229 8.100 8.131 333,773 -0.07(-0.83%)
Aug 27, 2021 8.236 8.251 8.123 8.199 326,541 -0.02(-0.18%)
Aug 26, 2021 8.297 8.297 8.146 8.214 223,487 -0.06(-0.73%)
Aug 25, 2021 8.259 8.342 8.214 8.274 170,694 +0.04(+0.46%)
Aug 24, 2021 8.214 8.267 8.169 8.236 151,121 +0.05(+0.65%)
Aug 23, 2021 8.244 8.291 8.070 8.183 264,351 -0.02(-0.28%)
Aug 20, 2021 8.093 8.255 8.085 8.206 146,994 +0.08(+1.02%)
Aug 19, 2021 8.274 8.274 8.055 8.123 265,992 -0.17(-2.01%)
Aug 18, 2021 8.372 8.380 8.274 8.289 227,123 -0.08(-0.90%)
Aug 17, 2021 8.289 8.372 8.244 8.365 371,019 +0.06(+0.73%)
Aug 16, 2021 8.312 8.372 8.267 8.304 199,687 -0.03(-0.36%)
Aug 13, 2021 8.350 8.350 8.297 8.335 175,342 +0.02(+0.18%)
Aug 12, 2021 8.335 8.335 8.282 8.319 210,291 +0.01(+0.09%)
Aug 11, 2021 8.289 8.335 8.251 8.312 175,527 +0.02(+0.27%)
Aug 10, 2021 8.312 8.312 8.206 8.289 270,852 +0.01(+0.09%)
Aug 09, 2021 8.289 8.312 8.214 8.282 193,227 +0.01(+0.09%)
Aug 06, 2021 8.047 8.312 8.047 8.274 263,892 +0.20(+2.53%)
Aug 05, 2021 8.070 8.123 8.010 8.070 163,217 +0.02(+0.19%)
Aug 04, 2021 8.040 8.063 7.934 8.055 148,106 +0.02(+0.19%)
Aug 03, 2021 7.987 8.078 7.919 8.040 195,254 +0.03(+0.38%)
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.