Skip to main content

Barings Bdc Inc (NY: BBDC )

9.290 +0.110 (+1.20%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.997 7.086 6.993 7.068 544,414 +0.11(+1.53%)
Mar 30, 2023 6.962 7.024 6.935 6.962 476,149 +0.05(+0.77%)
Mar 29, 2023 6.917 6.948 6.856 6.908 604,151 +0.05(+0.78%)
Mar 28, 2023 6.953 6.988 6.846 6.855 851,643 -0.08(-1.16%)
Mar 27, 2023 6.979 6.988 6.908 6.935 280,888 +0.03(+0.39%)
Mar 24, 2023 6.775 6.926 6.721 6.908 271,670 +0.08(+1.17%)
Mar 23, 2023 6.864 6.917 6.775 6.828 888,020 -0.01(-0.13%)
Mar 22, 2023 6.890 6.962 6.828 6.837 618,246 -0.05(-0.78%)
Mar 21, 2023 6.766 6.899 6.766 6.890 558,031 +0.16(+2.38%)
Mar 20, 2023 6.730 6.846 6.686 6.730 536,890 +0.08(+1.20%)
Mar 17, 2023 6.810 6.864 6.650 6.650 1,275,534 -0.20(-2.86%)
Mar 16, 2023 6.819 6.908 6.686 6.846 747,556 -0.02(-0.26%)
Mar 15, 2023 6.766 6.864 6.690 6.864 1,300,189 +0.01(+0.13%)
Mar 14, 2023 6.988 7.077 6.824 6.855 1,092,244 +0.08(+1.18%)
Mar 13, 2023 6.810 6.864 6.637 6.775 1,262,716 -0.10(-1.42%)
Mar 10, 2023 7.086 7.140 6.810 6.873 1,538,850 -0.24(-3.38%)
Mar 09, 2023 7.344 7.358 7.113 7.113 826,235 -0.26(-3.50%)
Mar 08, 2023 7.318 7.411 7.309 7.371 483,136 +0.05(+0.73%)
Mar 07, 2023 7.514 7.549 7.300 7.318 828,725 -0.21(-2.84%)
Mar 06, 2023 7.488 7.592 7.471 7.531 1,039,390 +0.09(+1.16%)
Mar 03, 2023 7.393 7.479 7.350 7.445 666,654 +0.10(+1.29%)
Mar 02, 2023 7.393 7.393 7.289 7.350 561,894 -0.07(-0.93%)
Mar 01, 2023 7.497 7.523 7.393 7.419 481,758 -0.08(-1.04%)
Feb 28, 2023 7.523 7.531 7.428 7.497 565,883 +0.02(+0.23%)
Feb 27, 2023 7.488 7.670 7.479 7.479 751,990 +0.01(+0.12%)
Feb 24, 2023 7.626 7.799 7.436 7.471 1,512,112 -0.02(-0.23%)
Feb 23, 2023 7.479 7.531 7.445 7.488 385,214 +0.04(+0.58%)
Feb 22, 2023 7.419 7.497 7.415 7.445 395,947 +0.06(+0.82%)
Feb 21, 2023 7.514 7.523 7.367 7.384 413,288 -0.16(-2.18%)
Feb 17, 2023 7.462 7.562 7.462 7.549 276,507 +0.06(+0.81%)
Feb 16, 2023 7.445 7.566 7.394 7.488 294,300 -0.02(-0.23%)
Feb 15, 2023 7.445 7.523 7.371 7.505 334,289 +0.01(+0.12%)
Feb 14, 2023 7.471 7.510 7.445 7.497 381,098 +0.02(+0.23%)
Feb 13, 2023 7.454 7.497 7.436 7.479 395,178 +0.00(+0.00%)
Feb 10, 2023 7.402 7.479 7.302 7.479 458,620 +0.05(+0.70%)
Feb 09, 2023 7.661 7.670 7.376 7.428 908,351 -0.17(-2.28%)
Feb 08, 2023 7.505 7.609 7.505 7.601 700,311 +0.05(+0.69%)
Feb 07, 2023 7.601 7.661 7.505 7.549 505,200 -0.03(-0.34%)
Feb 06, 2023 7.626 7.654 7.527 7.575 281,032 -0.11(-1.46%)
Feb 03, 2023 7.609 7.704 7.601 7.687 380,035 +0.04(+0.57%)
Feb 02, 2023 7.652 7.704 7.592 7.644 538,084 +0.07(+0.91%)
Feb 01, 2023 7.514 7.626 7.488 7.575 999,188 +0.00(+0.00%)
Jan 31, 2023 7.479 7.575 7.479 7.575 325,505 +0.10(+1.27%)
Jan 30, 2023 7.523 7.615 7.471 7.479 323,376 -0.11(-1.48%)
Jan 27, 2023 7.419 7.592 7.419 7.592 344,916 +0.16(+2.09%)
Jan 26, 2023 7.445 7.462 7.367 7.436 519,309 +0.05(+0.70%)
Jan 25, 2023 7.462 7.488 7.367 7.384 381,205 -0.10(-1.27%)
Jan 24, 2023 7.514 7.549 7.471 7.479 400,875 -0.03(-0.35%)
Jan 23, 2023 7.497 7.540 7.479 7.505 443,116 +0.01(+0.12%)
Jan 20, 2023 7.514 7.531 7.471 7.497 485,737 -0.02(-0.23%)
Jan 19, 2023 7.583 7.631 7.501 7.514 303,133 -0.12(-1.59%)
Jan 18, 2023 7.713 7.765 7.635 7.635 433,190 -0.05(-0.67%)
Jan 17, 2023 7.670 7.739 7.670 7.687 403,496 +0.03(+0.34%)
Jan 13, 2023 7.696 7.730 7.661 7.661 480,846 -0.08(-1.01%)
Jan 12, 2023 7.652 7.778 7.626 7.739 530,144 +0.13(+1.70%)
Jan 11, 2023 7.488 7.618 7.454 7.609 500,093 +0.17(+2.33%)
Jan 10, 2023 7.445 7.488 7.376 7.436 432,560 +0.04(+0.58%)
Jan 09, 2023 7.384 7.479 7.359 7.393 722,421 +0.13(+1.79%)
Jan 06, 2023 7.263 7.315 7.211 7.263 869,542 +0.03(+0.36%)
Jan 05, 2023 7.324 7.324 7.181 7.237 343,327 -0.09(-1.18%)
Jan 04, 2023 7.177 7.367 7.151 7.324 512,618 +0.22(+3.04%)
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.