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

Barings Bdc Inc (NY: BBDC )

9.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 8.382 8.431 8.343 8.353 898,439 -0.03(-0.35%)
Dec 28, 2023 8.450 8.488 8.324 8.382 596,497 -0.07(-0.81%)
Dec 27, 2023 8.518 8.518 8.382 8.450 739,762 -0.01(-0.12%)
Dec 26, 2023 8.509 8.528 8.460 8.460 439,686 -0.02(-0.23%)
Dec 22, 2023 8.509 8.586 8.479 8.479 514,239 +0.00(+0.00%)
Dec 21, 2023 8.518 8.538 8.450 8.479 351,139 +0.00(+0.00%)
Dec 20, 2023 8.606 8.606 8.470 8.479 566,264 -0.18(-2.02%)
Dec 19, 2023 8.635 8.674 8.586 8.655 406,114 +0.07(+0.79%)
Dec 18, 2023 8.567 8.606 8.548 8.586 595,356 +0.03(+0.34%)
Dec 15, 2023 8.625 8.625 8.499 8.557 1,989,584 -0.01(-0.11%)
Dec 14, 2023 8.616 8.655 8.548 8.567 997,179 -0.02(-0.23%)
Dec 13, 2023 8.557 8.604 8.499 8.586 763,758 +0.02(+0.23%)
Dec 12, 2023 8.499 8.596 8.470 8.567 688,107 +0.07(+0.80%)
Dec 11, 2023 8.518 8.616 8.479 8.499 742,046 +0.01(+0.11%)
Dec 08, 2023 8.450 8.499 8.436 8.489 474,241 +0.06(+0.69%)
Dec 07, 2023 8.372 8.465 8.372 8.431 570,457 +0.03(+0.35%)
Dec 06, 2023 8.382 8.440 8.372 8.402 603,845 +0.02(+0.23%)
Dec 05, 2023 8.538 8.635 8.382 8.382 922,668 -0.16(-1.82%)
Dec 04, 2023 8.566 8.632 8.505 8.538 1,295,156 -0.03(-0.33%)
Dec 01, 2023 8.547 8.585 8.481 8.566 799,532 +0.04(+0.44%)
Nov 30, 2023 8.509 8.557 8.472 8.528 336,867 +0.04(+0.45%)
Nov 29, 2023 8.509 8.538 8.481 8.491 427,610 +0.05(+0.56%)
Nov 28, 2023 8.547 8.566 8.434 8.443 635,124 -0.08(-0.89%)
Nov 27, 2023 8.595 8.604 8.519 8.519 561,817 -0.06(-0.66%)
Nov 24, 2023 8.509 8.613 8.500 8.576 232,503 +0.09(+1.11%)
Nov 22, 2023 8.509 8.519 8.462 8.481 297,400 +0.02(+0.22%)
Nov 21, 2023 8.443 8.500 8.443 8.462 359,974 +0.00(+0.00%)
Nov 20, 2023 8.453 8.500 8.424 8.462 401,232 +0.01(+0.11%)
Nov 17, 2023 8.453 8.481 8.377 8.453 349,012 +0.09(+1.02%)
Nov 16, 2023 8.453 8.500 8.368 8.368 398,693 -0.07(-0.78%)
Nov 15, 2023 8.481 8.519 8.405 8.434 449,914 -0.03(-0.34%)
Nov 14, 2023 8.387 8.462 8.301 8.462 548,288 +0.20(+2.40%)
Nov 13, 2023 8.368 8.377 8.093 8.264 1,146,407 -0.19(-2.24%)
Nov 10, 2023 8.878 8.878 8.433 8.453 831,730 -0.43(-4.79%)
Nov 09, 2023 8.812 8.954 8.784 8.878 520,767 +0.09(+0.97%)
Nov 08, 2023 8.727 8.793 8.699 8.793 332,714 +0.06(+0.65%)
Nov 07, 2023 8.727 8.746 8.632 8.736 343,552 -0.01(-0.11%)
Nov 06, 2023 8.784 8.784 8.651 8.746 317,960 -0.04(-0.43%)
Nov 03, 2023 8.727 8.812 8.717 8.784 338,917 +0.11(+1.31%)
Nov 02, 2023 8.557 8.670 8.557 8.670 366,372 +0.19(+2.23%)
Nov 01, 2023 8.387 8.509 8.387 8.481 368,983 +0.12(+1.47%)
Oct 31, 2023 8.339 8.462 8.301 8.358 316,831 +0.05(+0.57%)
Oct 30, 2023 8.245 8.358 8.245 8.311 280,117 +0.12(+1.50%)
Oct 27, 2023 8.273 8.301 8.131 8.188 283,767 -0.09(-1.03%)
Oct 26, 2023 8.207 8.330 8.207 8.273 276,298 +0.02(+0.23%)
Oct 25, 2023 8.320 8.363 8.221 8.254 488,363 -0.08(-0.91%)
Oct 24, 2023 8.349 8.429 8.330 8.330 423,697 -0.01(-0.11%)
Oct 23, 2023 8.358 8.405 8.273 8.339 381,717 -0.02(-0.23%)
Oct 20, 2023 8.405 8.434 8.278 8.358 489,944 -0.06(-0.67%)
Oct 19, 2023 8.509 8.509 8.387 8.415 327,017 -0.08(-0.89%)
Oct 18, 2023 8.557 8.604 8.491 8.491 284,117 -0.09(-0.99%)
Oct 17, 2023 8.632 8.642 8.500 8.576 629,626 -0.07(-0.77%)
Oct 16, 2023 8.500 8.670 8.500 8.642 580,145 +0.16(+1.90%)
Oct 13, 2023 8.509 8.556 8.453 8.481 313,577 -0.03(-0.33%)
Oct 12, 2023 8.566 8.575 8.424 8.509 385,452 -0.05(-0.55%)
Oct 11, 2023 8.519 8.566 8.491 8.557 385,234 +0.07(+0.78%)
Oct 10, 2023 8.566 8.580 8.467 8.491 404,353 -0.03(-0.33%)
Oct 09, 2023 8.462 8.585 8.462 8.519 560,671 +0.05(+0.56%)
Oct 06, 2023 8.557 8.557 8.434 8.472 510,994 -0.08(-0.88%)
Oct 05, 2023 8.434 8.575 8.424 8.547 852,279 +0.09(+1.12%)
Oct 04, 2023 8.169 8.453 8.169 8.453 1,273,919 +0.30(+3.71%)
Oct 03, 2023 8.226 8.264 8.079 8.150 511,204 -0.13(-1.60%)
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.