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

Barings Bdc Inc (NY: BBDC )

9.320 +0.080 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2023 7.684 7.693 7.638 7.675 397,407 +0.03(+0.36%)
Jul 28, 2023 7.620 7.666 7.592 7.648 431,496 +0.05(+0.60%)
Jul 27, 2023 7.565 7.648 7.565 7.602 785,846 +0.06(+0.85%)
Jul 26, 2023 7.454 7.556 7.454 7.537 415,934 +0.11(+1.49%)
Jul 25, 2023 7.491 7.537 7.427 7.427 570,533 -0.03(-0.37%)
Jul 24, 2023 7.409 7.491 7.399 7.454 433,557 +0.06(+0.75%)
Jul 21, 2023 7.381 7.418 7.326 7.399 393,034 +0.09(+1.26%)
Jul 20, 2023 7.372 7.422 7.298 7.307 783,639 -0.06(-0.75%)
Jul 19, 2023 7.381 7.436 7.353 7.363 449,349 +0.00(+0.00%)
Jul 18, 2023 7.298 7.390 7.280 7.363 542,359 +0.08(+1.14%)
Jul 17, 2023 7.261 7.298 7.229 7.280 383,281 +0.02(+0.25%)
Jul 14, 2023 7.234 7.289 7.188 7.261 433,694 +0.03(+0.38%)
Jul 13, 2023 7.170 7.243 7.165 7.234 491,723 +0.06(+0.90%)
Jul 12, 2023 7.151 7.188 7.087 7.170 480,931 +0.09(+1.30%)
Jul 11, 2023 7.096 7.142 7.068 7.078 1,337,109 +0.01(+0.13%)
Jul 10, 2023 7.160 7.179 7.050 7.068 419,182 -0.03(-0.39%)
Jul 07, 2023 7.013 7.128 7.013 7.096 401,900 +0.06(+0.92%)
Jul 06, 2023 7.105 7.124 6.986 7.032 500,608 -0.15(-2.05%)
Jul 05, 2023 7.216 7.252 7.179 7.179 374,346 -0.06(-0.89%)
Jul 03, 2023 7.216 7.259 7.193 7.243 150,293 +0.04(+0.51%)
Jun 30, 2023 7.252 7.289 7.188 7.206 353,700 -0.03(-0.38%)
Jun 29, 2023 7.206 7.261 7.206 7.234 194,199 +0.03(+0.38%)
Jun 28, 2023 7.179 7.243 7.142 7.206 281,881 +0.04(+0.51%)
Jun 27, 2023 7.105 7.206 7.082 7.170 370,383 +0.08(+1.17%)
Jun 26, 2023 6.986 7.110 6.986 7.087 358,063 +0.08(+1.18%)
Jun 23, 2023 6.995 7.041 6.965 7.004 425,494 -0.08(-1.17%)
Jun 22, 2023 7.105 7.124 7.064 7.087 306,891 -0.05(-0.64%)
Jun 21, 2023 7.114 7.170 7.078 7.133 293,772 +0.01(+0.13%)
Jun 20, 2023 7.105 7.193 7.105 7.124 533,789 +0.02(+0.26%)
Jun 16, 2023 7.363 7.399 7.096 7.105 1,215,465 -0.26(-3.50%)
Jun 15, 2023 7.252 7.381 7.225 7.363 793,369 +0.95(+14.76%)
May 08, 2023 6.416 6.482 6.380 6.416 669,389 -0.02(-0.28%)
May 05, 2023 6.469 6.566 6.176 6.434 966,466 -0.04(-0.68%)
May 04, 2023 6.531 6.567 6.434 6.478 814,308 -0.12(-1.75%)
May 03, 2023 6.629 6.697 6.584 6.593 547,388 -0.03(-0.40%)
May 02, 2023 6.700 6.743 6.540 6.620 535,688 -0.12(-1.71%)
May 01, 2023 6.771 6.824 6.709 6.735 421,386 -0.03(-0.39%)
Apr 28, 2023 6.655 6.797 6.655 6.762 525,309 +0.07(+1.06%)
Apr 27, 2023 6.593 6.726 6.593 6.691 353,296 +0.10(+1.48%)
Apr 26, 2023 6.682 6.713 6.571 6.593 635,195 -0.04(-0.54%)
Apr 25, 2023 6.700 6.735 6.611 6.629 382,221 -0.10(-1.45%)
Apr 24, 2023 6.700 6.780 6.691 6.726 334,879 +0.04(+0.53%)
Apr 21, 2023 6.709 6.726 6.660 6.691 218,708 +0.02(+0.27%)
Apr 20, 2023 6.753 6.784 6.655 6.673 371,399 -0.13(-1.96%)
Apr 19, 2023 6.691 6.824 6.691 6.806 329,595 +0.07(+1.05%)
Apr 18, 2023 6.842 6.842 6.691 6.735 635,739 -0.15(-2.19%)
Apr 17, 2023 6.762 6.895 6.753 6.886 391,033 +0.14(+2.11%)
Apr 14, 2023 6.824 6.913 6.700 6.744 1,002,381 -0.04(-0.52%)
Apr 13, 2023 6.655 6.785 6.629 6.780 477,880 +0.14(+2.14%)
Apr 12, 2023 6.753 6.781 6.615 6.638 806,991 -0.10(-1.45%)
Apr 11, 2023 6.780 6.814 6.722 6.735 478,434 -0.01(-0.13%)
Apr 10, 2023 6.806 6.860 6.638 6.744 702,365 -0.08(-1.17%)
Apr 06, 2023 6.780 6.851 6.753 6.824 307,645 +0.06(+0.92%)
Apr 05, 2023 6.886 6.886 6.762 6.762 473,076 -0.16(-2.31%)
Apr 04, 2023 7.046 7.046 6.895 6.922 375,417 -0.10(-1.39%)
Apr 03, 2023 7.046 7.086 6.975 7.019 368,776 -0.03(-0.38%)
Mar 31, 2023 6.975 7.064 6.970 7.046 546,158 +0.11(+1.53%)
Mar 30, 2023 6.939 7.002 6.913 6.939 477,674 +0.05(+0.77%)
Mar 29, 2023 6.895 6.926 6.834 6.886 606,086 +0.05(+0.78%)
Mar 28, 2023 6.931 6.965 6.824 6.833 854,371 -0.08(-1.16%)
Mar 27, 2023 6.957 6.966 6.886 6.913 281,788 +0.03(+0.39%)
Mar 24, 2023 6.753 6.904 6.700 6.886 272,540 +0.08(+1.17%)
Mar 23, 2023 6.842 6.895 6.753 6.806 890,864 -0.01(-0.13%)
Mar 22, 2023 6.868 6.939 6.806 6.815 620,227 -0.05(-0.78%)
Mar 21, 2023 6.744 6.877 6.744 6.868 559,818 +0.16(+2.38%)
Mar 20, 2023 6.709 6.824 6.664 6.709 538,610 +0.08(+1.20%)
Mar 17, 2023 6.789 6.842 6.629 6.629 1,279,619 -0.20(-2.86%)
Mar 16, 2023 6.797 6.886 6.664 6.824 749,950 -0.02(-0.26%)
Mar 15, 2023 6.744 6.842 6.669 6.842 1,304,353 +0.01(+0.13%)
Mar 14, 2023 6.966 7.055 6.802 6.833 1,095,743 +0.08(+1.18%)
Mar 13, 2023 6.789 6.842 6.615 6.753 1,266,760 -0.10(-1.42%)
Mar 10, 2023 7.064 7.117 6.789 6.851 1,543,778 -0.24(-3.38%)
Mar 09, 2023 7.321 7.334 7.090 7.090 828,881 -0.26(-3.50%)
Mar 08, 2023 7.294 7.388 7.285 7.348 484,683 +0.05(+0.73%)
Mar 07, 2023 7.490 7.525 7.277 7.294 831,380 -0.21(-2.84%)
Mar 06, 2023 7.464 7.568 7.447 7.507 1,042,719 +0.09(+1.16%)
Mar 03, 2023 7.369 7.456 7.326 7.421 668,790 +0.09(+1.29%)
Mar 02, 2023 7.369 7.369 7.266 7.326 563,694 -0.07(-0.93%)
Mar 01, 2023 7.473 7.499 7.369 7.395 483,301 -0.08(-1.04%)
Feb 28, 2023 7.499 7.507 7.404 7.473 567,695 +0.02(+0.23%)
Feb 27, 2023 7.464 7.645 7.456 7.456 754,399 +0.01(+0.12%)
Feb 24, 2023 7.602 7.775 7.413 7.447 1,516,955 -0.02(-0.23%)
Feb 23, 2023 7.456 7.507 7.421 7.464 386,448 +0.04(+0.58%)
Feb 22, 2023 7.395 7.473 7.391 7.421 397,215 +0.06(+0.82%)
Feb 21, 2023 7.490 7.499 7.344 7.361 414,611 -0.16(-2.18%)
Feb 17, 2023 7.438 7.537 7.438 7.525 277,392 +0.06(+0.81%)
Feb 16, 2023 7.421 7.542 7.370 7.464 295,243 -0.02(-0.23%)
Feb 15, 2023 7.421 7.499 7.347 7.481 335,359 +0.01(+0.12%)
Feb 14, 2023 7.447 7.486 7.421 7.473 382,318 +0.02(+0.23%)
Feb 13, 2023 7.430 7.473 7.413 7.456 396,444 +0.00(+0.00%)
Feb 10, 2023 7.378 7.456 7.279 7.456 460,089 +0.05(+0.70%)
Feb 09, 2023 7.637 7.645 7.352 7.404 911,260 -0.17(-2.28%)
Feb 08, 2023 7.481 7.585 7.481 7.576 702,554 +0.05(+0.69%)
Feb 07, 2023 7.576 7.637 7.481 7.525 506,818 -0.03(-0.34%)
Feb 06, 2023 7.602 7.629 7.503 7.550 281,932 -0.11(-1.46%)
Feb 03, 2023 7.585 7.680 7.576 7.662 381,252 +0.04(+0.57%)
Feb 02, 2023 7.628 7.680 7.568 7.619 539,808 +0.07(+0.91%)
Feb 01, 2023 7.490 7.602 7.465 7.550 1,002,388 +0.00(+0.00%)
Jan 31, 2023 7.456 7.550 7.456 7.550 326,548 +0.09(+1.27%)
Jan 30, 2023 7.499 7.591 7.447 7.456 324,412 -0.11(-1.48%)
Jan 27, 2023 7.395 7.568 7.395 7.568 346,020 +0.16(+2.09%)
Jan 26, 2023 7.421 7.438 7.344 7.413 520,972 +0.05(+0.70%)
Jan 25, 2023 7.438 7.464 7.344 7.361 382,426 -0.09(-1.27%)
Jan 24, 2023 7.490 7.525 7.447 7.456 402,159 -0.03(-0.35%)
Jan 23, 2023 7.473 7.516 7.456 7.481 444,535 +0.01(+0.12%)
Jan 20, 2023 7.490 7.507 7.447 7.473 487,292 -0.02(-0.23%)
Jan 19, 2023 7.559 7.606 7.477 7.490 304,103 -0.12(-1.59%)
Jan 18, 2023 7.688 7.740 7.611 7.611 434,577 -0.05(-0.67%)
Jan 17, 2023 7.645 7.714 7.645 7.662 404,788 +0.03(+0.34%)
Jan 13, 2023 7.671 7.706 7.637 7.637 482,386 -0.08(-1.01%)
Jan 12, 2023 7.628 7.753 7.602 7.714 531,842 +0.13(+1.70%)
Jan 11, 2023 7.464 7.594 7.430 7.585 501,695 +0.17(+2.33%)
Jan 10, 2023 7.421 7.464 7.352 7.413 433,945 +0.04(+0.58%)
Jan 09, 2023 7.361 7.456 7.335 7.369 724,734 +0.13(+1.79%)
Jan 06, 2023 7.240 7.292 7.188 7.240 872,327 +0.03(+0.36%)
Jan 05, 2023 7.300 7.300 7.158 7.214 344,426 -0.09(-1.18%)
Jan 04, 2023 7.154 7.344 7.128 7.300 514,260 +0.22(+3.04%)
Jan 03, 2023 7.076 7.128 7.025 7.085 596,247 +0.06(+0.86%)
Dec 30, 2022 7.033 7.145 7.007 7.025 661,868 -0.07(-0.97%)
Dec 29, 2022 6.990 7.119 6.964 7.094 665,889 +0.11(+1.60%)
Dec 28, 2022 7.068 7.127 6.981 6.982 543,140 -0.15(-2.06%)
Dec 27, 2022 7.145 7.214 7.059 7.128 730,997 +0.02(+0.24%)
Dec 23, 2022 7.076 7.128 7.025 7.111 696,979 +0.04(+0.61%)
Dec 22, 2022 6.999 7.085 6.913 7.068 692,043 +0.07(+0.99%)
Dec 21, 2022 7.068 7.135 6.982 6.999 964,828 -0.02(-0.25%)
Dec 20, 2022 6.999 7.094 6.973 7.016 701,616 -0.01(-0.12%)
Dec 19, 2022 7.068 7.124 6.999 7.025 515,127 -0.06(-0.85%)
Dec 16, 2022 7.214 7.283 6.990 7.085 1,499,048 -0.23(-3.18%)
Dec 15, 2022 7.335 7.369 7.275 7.318 552,095 -0.10(-1.39%)
Dec 14, 2022 7.533 7.559 7.365 7.421 696,818 -0.09(-1.15%)
Dec 13, 2022 7.585 7.645 7.481 7.507 548,272 +0.05(+0.69%)
Dec 12, 2022 7.430 7.490 7.413 7.456 463,944 +0.03(+0.35%)
Dec 09, 2022 7.404 7.494 7.374 7.430 313,952 +0.01(+0.12%)
Dec 08, 2022 7.404 7.499 7.387 7.421 628,781 +0.02(+0.23%)
Dec 07, 2022 7.421 7.516 7.395 7.404 568,987 -0.04(-0.58%)
Dec 06, 2022 7.568 7.604 7.378 7.447 728,455 -0.14(-1.82%)
Dec 05, 2022 7.719 7.719 7.553 7.585 806,425 -0.12(-1.52%)
Dec 02, 2022 7.677 7.744 7.593 7.702 525,542 -0.03(-0.33%)
Dec 01, 2022 7.711 7.786 7.711 7.728 451,911 +0.02(+0.22%)
Nov 30, 2022 7.618 7.719 7.530 7.711 524,382 +0.04(+0.55%)
Nov 29, 2022 7.635 7.711 7.610 7.669 485,711 +0.06(+0.77%)
Nov 28, 2022 7.660 7.760 7.585 7.610 541,249 -0.11(-1.41%)
Nov 25, 2022 7.652 7.744 7.644 7.719 186,359 +0.07(+0.88%)
Nov 23, 2022 7.719 7.786 7.635 7.652 367,984 -0.12(-1.51%)
Nov 22, 2022 7.694 7.783 7.669 7.769 512,384 +0.15(+1.98%)
Nov 21, 2022 7.518 7.627 7.509 7.618 539,005 +0.08(+1.00%)
Nov 18, 2022 7.593 7.614 7.535 7.543 255,976 -0.03(-0.33%)
Nov 17, 2022 7.459 7.577 7.459 7.568 260,597 +0.02(+0.22%)
Nov 16, 2022 7.593 7.663 7.542 7.551 424,556 +0.00(+0.00%)
Nov 15, 2022 7.451 7.719 7.434 7.551 682,853 +0.21(+2.86%)
Nov 14, 2022 7.459 7.560 7.325 7.342 827,519 -0.34(-4.48%)
Nov 11, 2022 7.610 7.753 7.568 7.686 468,171 +0.05(+0.66%)
Nov 10, 2022 7.585 7.744 7.577 7.635 529,238 +0.17(+2.25%)
Nov 09, 2022 7.501 7.677 7.467 7.467 301,671 -0.09(-1.22%)
Nov 08, 2022 7.719 7.719 7.543 7.560 391,089 -0.10(-1.31%)
Nov 07, 2022 7.551 7.702 7.551 7.660 597,939 +0.14(+1.90%)
Nov 04, 2022 7.451 7.639 7.434 7.518 446,348 +0.15(+2.05%)
Nov 03, 2022 7.400 7.451 7.333 7.367 346,467 -0.11(-1.46%)
Nov 02, 2022 7.425 7.476 480,404 +0.03(+0.45%)
Nov 01, 2022 7.560 7.560 7.409 7.442 223,359 -0.03(-0.45%)
Oct 31, 2022 7.501 7.564 7.442 7.476 346,557 -0.07(-0.89%)
Oct 28, 2022 7.417 7.567 7.375 7.543 500,526 +0.14(+1.93%)
Oct 27, 2022 7.375 7.501 7.367 7.400 373,783 +0.04(+0.57%)
Oct 26, 2022 7.367 7.476 7.342 7.358 387,153 -0.03(-0.45%)
Oct 25, 2022 7.132 7.425 7.107 7.392 353,526 +0.32(+4.51%)
Oct 24, 2022 6.939 7.157 6.939 7.073 767,091 +0.08(+1.20%)
Oct 21, 2022 7.014 7.019 6.888 6.989 513,736 -0.01(-0.12%)
Oct 20, 2022 7.006 7.139 6.998 6.998 403,435 -0.05(-0.71%)
Oct 19, 2022 7.056 7.128 7.023 7.048 524,026 -0.03(-0.47%)
Oct 18, 2022 7.149 7.258 7.048 7.081 431,183 +0.03(+0.48%)
Oct 17, 2022 7.048 7.161 6.998 7.048 475,279 +0.11(+1.57%)
Oct 14, 2022 6.930 7.102 6.922 6.939 530,071 +0.04(+0.61%)
Oct 13, 2022 6.721 6.947 6.620 6.897 613,997 +0.12(+1.73%)
Oct 12, 2022 6.796 6.826 6.704 6.779 358,395 +0.00(+0.00%)
Oct 11, 2022 6.763 6.837 6.687 6.779 462,538 +0.02(+0.25%)
Oct 10, 2022 6.872 6.914 6.754 6.763 479,737 -0.11(-1.59%)
Oct 07, 2022 7.014 7.031 6.847 6.872 491,419 -0.18(-2.62%)
Oct 06, 2022 7.115 7.207 7.048 7.056 369,731 -0.09(-1.29%)
Oct 05, 2022 7.241 7.241 7.031 7.149 615,458 -0.18(-2.52%)
Oct 04, 2022 7.065 7.333 7.048 7.333 511,005 +0.36(+5.17%)
Oct 03, 2022 6.998 7.014 6.746 6.972 665,060 +0.03(+0.48%)
Sep 30, 2022 6.981 7.085 6.905 6.939 738,305 -0.04(-0.60%)
Sep 29, 2022 7.199 7.199 6.922 6.981 1,003,509 -0.29(-4.04%)
Sep 28, 2022 7.157 7.308 7.157 7.274 469,924 +0.11(+1.52%)
Sep 27, 2022 7.140 7.350 7.111 7.165 899,472 +0.10(+1.43%)
Sep 26, 2022 7.316 7.354 7.048 7.065 1,168,653 -0.32(-4.32%)
Sep 23, 2022 7.635 7.635 7.333 7.384 871,051 -0.27(-3.51%)
Sep 22, 2022 7.879 7.883 7.652 7.652 626,491 -0.19(-2.46%)
Sep 21, 2022 7.920 7.971 7.845 7.845 397,589 -0.07(-0.85%)
Sep 20, 2022 7.946 7.979 7.863 7.912 571,235 -0.09(-1.15%)
Sep 19, 2022 7.971 8.071 7.971 8.004 743,065 -0.08(-0.93%)
Sep 16, 2022 8.088 8.122 8.013 8.080 1,131,438 -0.06(-0.72%)
Sep 15, 2022 8.097 8.197 8.097 8.139 357,163 +0.03(+0.41%)
Sep 14, 2022 8.130 8.206 8.038 8.105 590,320 +0.05(+0.62%)
Sep 13, 2022 8.063 8.181 8.055 8.055 395,153 -0.10(-1.23%)
Sep 12, 2022 8.197 8.206 8.072 8.155 749,053 +0.00(+0.00%)
Sep 09, 2022 8.080 8.172 8.080 8.155 265,831 +0.08(+1.04%)
Sep 08, 2022 7.979 8.093 7.937 8.072 311,655 +0.08(+1.05%)
Sep 07, 2022 7.954 8.013 7.895 7.988 430,390 +0.04(+0.53%)
Sep 06, 2022 8.030 8.055 7.811 7.946 794,367 -0.09(-1.15%)
Sep 02, 2022 8.054 8.124 8.013 8.038 561,312 +0.05(+0.61%)
Sep 01, 2022 8.136 8.193 7.956 7.989 926,002 -0.17(-2.11%)
Aug 31, 2022 8.177 8.218 8.128 8.161 677,707 -0.02(-0.20%)
Aug 30, 2022 8.234 8.258 8.140 8.177 686,769 -0.02(-0.30%)
Aug 29, 2022 8.243 8.267 8.198 8.202 445,436 -0.05(-0.60%)
Aug 26, 2022 8.308 8.365 8.234 8.251 355,072 -0.11(-1.27%)
Aug 25, 2022 8.390 8.390 8.320 8.357 337,266 +0.01(+0.10%)
Aug 24, 2022 8.292 8.357 8.251 8.349 309,194 +0.09(+1.09%)
Aug 23, 2022 8.259 8.333 8.234 8.259 363,676 +0.05(+0.60%)
Aug 22, 2022 8.275 8.275 8.198 8.210 360,179 -0.11(-1.28%)
Aug 19, 2022 8.390 8.398 8.308 8.316 316,584 -0.07(-0.88%)
Aug 18, 2022 8.333 8.417 8.324 8.390 331,197 +0.03(+0.39%)
Aug 17, 2022 8.333 8.439 8.333 8.357 631,468 -0.16(-1.92%)
Aug 16, 2022 8.414 8.529 8.406 8.521 368,301 +0.06(+0.68%)
Aug 15, 2022 8.513 8.558 8.419 8.464 571,349 -0.05(-0.58%)
Aug 12, 2022 8.472 8.570 8.414 8.513 763,079 +0.09(+1.07%)
Aug 11, 2022 8.275 8.464 8.275 8.423 776,056 -0.04(-0.48%)
Aug 10, 2022 8.259 8.505 8.226 8.464 603,031 +0.25(+2.99%)
Aug 09, 2022 8.308 8.308 8.206 8.218 467,575 -0.07(-0.89%)
Aug 08, 2022 8.177 8.382 8.177 8.292 723,591 +0.16(+1.91%)
Aug 05, 2022 8.103 8.185 8.095 8.136 347,644 +0.02(+0.30%)
Aug 04, 2022 8.120 8.144 8.067 8.112 739,416 +0.01(+0.10%)
Aug 03, 2022 8.030 8.120 7.981 8.103 470,252 +0.09(+1.12%)
Aug 02, 2022 8.095 8.103 7.989 8.013 483,672 -0.07(-0.91%)
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.