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

Barings Bdc Inc (NY: BBDC )

9.190 -0.060 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 6.406 6.432 6.329 6.329 275,912 -0.07(-1.11%)
Mar 28, 2019 6.387 6.426 6.380 6.400 158,640 +0.01(+0.10%)
Mar 27, 2019 6.400 6.426 6.351 6.393 180,355 -0.01(-0.10%)
Mar 26, 2019 6.355 6.445 6.355 6.400 178,208 +0.05(+0.71%)
Mar 25, 2019 6.342 6.387 6.309 6.355 119,274 +0.00(+0.00%)
Mar 22, 2019 6.413 6.416 6.342 6.355 391,702 -0.06(-1.01%)
Mar 21, 2019 6.419 6.487 6.400 6.419 268,152 -0.03(-0.40%)
Mar 20, 2019 6.464 6.496 6.415 6.445 568,246 -0.01(-0.10%)
Mar 19, 2019 6.406 6.477 6.406 6.451 437,054 +0.05(+0.70%)
Mar 18, 2019 6.387 6.438 6.374 6.406 371,607 +0.02(+0.30%)
Mar 15, 2019 6.400 6.419 6.371 6.387 440,219 -0.03(-0.50%)
Mar 14, 2019 6.380 6.426 6.380 6.419 477,795 +0.03(+0.40%)
Mar 13, 2019 6.355 6.400 6.335 6.393 368,045 +0.03(+0.51%)
Mar 12, 2019 6.322 6.426 6.322 6.361 365,503 +0.05(+0.71%)
Mar 11, 2019 6.252 6.348 6.188 6.316 665,127 +0.06(+1.02%)
Mar 08, 2019 6.227 6.274 6.182 6.252 248,697 -0.01(-0.10%)
Mar 07, 2019 6.246 6.303 6.188 6.258 275,812 +0.00(+0.00%)
Mar 06, 2019 6.290 6.290 6.214 6.258 293,684 -0.03(-0.51%)
Mar 05, 2019 6.271 6.348 6.258 6.290 268,886 -0.01(-0.20%)
Mar 04, 2019 6.239 6.341 6.227 6.303 374,916 +0.06(+1.02%)
Mar 01, 2019 6.182 6.309 6.163 6.239 1,047,353 +0.11(+1.87%)
Feb 28, 2019 6.309 6.431 6.067 6.125 1,497,785 -0.13(-2.04%)
Feb 27, 2019 6.290 6.290 6.214 6.252 204,772 -0.06(-1.01%)
Feb 26, 2019 6.348 6.348 6.182 6.316 314,246 -0.03(-0.50%)
Feb 25, 2019 6.341 6.373 6.252 6.348 409,456 -0.01(-0.10%)
Feb 22, 2019 6.239 6.373 6.227 6.354 696,666 +0.11(+1.84%)
Feb 21, 2019 6.239 6.278 6.214 6.239 166,986 -0.01(-0.20%)
Feb 20, 2019 6.188 6.258 6.169 6.252 143,794 +0.06(+0.93%)
Feb 19, 2019 6.157 6.195 6.125 6.195 287,227 +0.03(+0.52%)
Feb 15, 2019 6.169 6.214 6.144 6.163 184,208 +0.00(+0.00%)
Feb 14, 2019 6.150 6.195 6.150 6.163 163,326 -0.05(-0.82%)
Feb 13, 2019 6.118 6.220 6.118 6.214 153,519 +0.08(+1.35%)
Feb 12, 2019 6.137 6.176 6.106 6.131 282,146 -0.01(-0.21%)
Feb 11, 2019 6.150 6.207 6.144 6.144 135,056 -0.01(-0.21%)
Feb 08, 2019 6.182 6.201 6.150 6.157 260,779 -0.03(-0.41%)
Feb 07, 2019 6.233 6.233 6.144 6.182 210,189 -0.06(-0.92%)
Feb 06, 2019 6.252 6.271 6.236 6.239 278,128 -0.03(-0.41%)
Feb 05, 2019 6.278 6.290 6.252 6.265 371,651 -0.02(-0.30%)
Feb 04, 2019 6.246 6.309 6.246 6.284 156,459 +0.00(+0.00%)
Feb 01, 2019 6.297 6.322 6.265 6.284 200,527 -0.03(-0.40%)
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%)
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.