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 (%)
Oct 30, 2020 5.509 5.531 5.288 5.359 253,626 -0.18(-3.22%)
Oct 29, 2020 5.395 5.581 5.395 5.538 142,332 +0.13(+2.37%)
Oct 28, 2020 5.602 5.638 5.395 5.409 358,402 -0.21(-3.81%)
Oct 27, 2020 5.666 5.723 5.624 5.624 83,807 -0.04(-0.76%)
Oct 26, 2020 5.716 5.739 5.666 5.666 145,562 -0.09(-1.49%)
Oct 23, 2020 5.823 5.859 5.716 5.752 243,677 -0.04(-0.62%)
Oct 22, 2020 5.809 5.809 5.773 5.788 104,491 -0.02(-0.37%)
Oct 21, 2020 5.909 5.930 5.788 5.809 147,508 -0.13(-2.16%)
Oct 20, 2020 5.866 5.959 5.852 5.938 208,510 +0.10(+1.71%)
Oct 19, 2020 5.802 5.888 5.773 5.838 162,590 +0.02(+0.37%)
Oct 16, 2020 5.781 5.823 5.773 5.816 96,406 +0.04(+0.62%)
Oct 15, 2020 5.781 5.816 5.781 5.781 63,437 -0.02(-0.37%)
Oct 14, 2020 5.795 5.830 5.781 5.802 70,674 +0.02(+0.37%)
Oct 13, 2020 5.745 5.823 5.745 5.781 112,467 +0.03(+0.50%)
Oct 12, 2020 5.788 5.830 5.673 5.752 178,704 -0.06(-1.10%)
Oct 09, 2020 5.809 5.845 5.759 5.816 261,473 +0.02(+0.37%)
Oct 08, 2020 5.759 5.823 5.759 5.795 123,321 +0.01(+0.25%)
Oct 07, 2020 5.781 5.823 5.759 5.781 204,392 +0.04(+0.62%)
Oct 06, 2020 5.766 5.838 5.745 5.745 125,165 -0.02(-0.37%)
Oct 05, 2020 5.923 5.923 5.759 5.766 142,599 -0.13(-2.18%)
Oct 02, 2020 5.845 5.895 5.823 5.895 151,615 +0.05(+0.85%)
Oct 01, 2020 5.766 5.945 5.709 5.845 158,076 +0.14(+2.37%)
Sep 30, 2020 5.681 5.745 5.666 5.709 128,776 +0.05(+0.88%)
Sep 29, 2020 5.723 5.781 5.659 5.659 40,590 -0.09(-1.61%)
Sep 28, 2020 5.709 5.809 5.709 5.752 82,229 +0.10(+1.77%)
Sep 25, 2020 5.481 5.716 5.481 5.652 84,355 +0.13(+2.33%)
Sep 24, 2020 5.638 5.638 5.509 5.524 95,786 -0.08(-1.40%)
Sep 23, 2020 5.838 5.852 5.602 5.602 103,874 -0.22(-3.80%)
Sep 22, 2020 5.716 5.845 5.681 5.823 99,724 +0.14(+2.51%)
Sep 21, 2020 5.702 5.809 5.624 5.681 211,723 -0.09(-1.61%)
Sep 18, 2020 5.695 5.773 5.688 5.773 130,036 +0.07(+1.25%)
Sep 17, 2020 5.638 5.816 5.631 5.702 150,132 -0.01(-0.25%)
Sep 16, 2020 5.695 5.845 5.666 5.716 269,962 +0.09(+1.52%)
Sep 15, 2020 5.638 5.723 5.616 5.631 189,421 -0.03(-0.50%)
Sep 14, 2020 5.695 5.738 5.616 5.659 164,065 -0.05(-0.87%)
Sep 11, 2020 5.759 5.795 5.688 5.709 31,948 -0.03(-0.50%)
Sep 10, 2020 5.873 5.898 5.731 5.738 114,363 -0.09(-1.47%)
Sep 09, 2020 5.809 5.880 5.763 5.823 89,108 +0.03(+0.49%)
Sep 08, 2020 5.781 5.873 5.723 5.795 221,843 +0.01(+0.25%)
Sep 04, 2020 5.718 5.830 5.666 5.781 181,759 +0.08(+1.47%)
Sep 03, 2020 5.795 5.830 5.688 5.697 109,667 -0.10(-1.69%)
Sep 02, 2020 5.739 5.823 5.711 5.795 66,658 +0.05(+0.85%)
Sep 01, 2020 5.704 5.767 5.669 5.746 126,651 +0.05(+0.86%)
Aug 31, 2020 5.830 5.879 5.697 5.697 318,448 -0.15(-2.51%)
Aug 28, 2020 5.844 5.935 5.795 5.844 380,238 +0.01(+0.12%)
Aug 27, 2020 5.837 5.858 5.767 5.837 95,023 +0.01(+0.12%)
Aug 26, 2020 5.851 5.879 5.760 5.830 111,753 -0.01(-0.12%)
Aug 25, 2020 5.753 5.844 5.704 5.837 185,442 +0.08(+1.34%)
Aug 24, 2020 5.802 5.872 5.704 5.760 154,268 +0.02(+0.37%)
Aug 21, 2020 5.774 5.816 5.718 5.739 42,867 -0.05(-0.85%)
Aug 20, 2020 5.781 5.886 5.739 5.788 73,675 -0.07(-1.19%)
Aug 19, 2020 5.921 5.942 5.851 5.858 56,196 -0.05(-0.83%)
Aug 18, 2020 5.990 6.053 5.893 5.907 381,094 +0.10(+1.81%)
Aug 17, 2020 5.732 5.837 5.732 5.802 285,940 +0.02(+0.36%)
Aug 14, 2020 5.774 5.851 5.704 5.781 326,939 -0.03(-0.60%)
Aug 13, 2020 5.760 5.851 5.746 5.816 181,938 +0.03(+0.48%)
Aug 12, 2020 5.760 5.865 5.725 5.788 155,794 -0.01(-0.24%)
Aug 11, 2020 5.683 5.879 5.480 5.802 630,031 -0.01(-0.24%)
Aug 10, 2020 5.739 5.907 5.690 5.816 122,316 +0.05(+0.85%)
Aug 07, 2020 5.648 5.774 5.627 5.767 139,034 +0.10(+1.73%)
Aug 06, 2020 5.613 5.851 5.563 5.669 231,842 +0.13(+2.27%)
Aug 05, 2020 5.417 5.585 5.417 5.543 67,572 +0.14(+2.59%)
Aug 04, 2020 5.382 5.445 5.361 5.403 69,864 -0.01(-0.26%)
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.