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

Barings Bdc Inc (NY: BBDC )

7.560 +0.090 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 20, 2023 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 20, 2023 7.560 7.690 7.510 7.560 477,957 +0.09(+1.20%)
Mar 17, 2023 7.650 7.710 7.470 7.470 1,135,521 -0.22(-2.86%)
Mar 16, 2023 7.660 7.760 7.510 7.690 665,498 -0.02(-0.26%)
Mar 15, 2023 7.600 7.710 7.515 7.710 1,157,470 +0.01(+0.13%)
Mar 14, 2023 7.850 7.950 7.665 7.700 972,351 +0.09(+1.18%)
Mar 13, 2023 7.650 7.710 7.455 7.610 1,124,110 -0.11(-1.42%)
Mar 10, 2023 7.960 8.020 7.650 7.720 1,369,933 -0.27(-3.38%)
Mar 09, 2023 8.250 8.265 7.990 7.990 735,541 -0.29(-3.50%)
Mar 08, 2023 8.220 8.325 8.210 8.280 430,103 +0.06(+0.73%)
Mar 07, 2023 8.440 8.480 8.200 8.220 737,758 -0.24(-2.84%)
Mar 06, 2023 8.411 8.528 8.392 8.460 925,298 +0.10(+1.16%)
Mar 03, 2023 8.305 8.402 8.256 8.363 593,477 +0.11(+1.29%)
Mar 02, 2023 8.305 8.305 8.188 8.256 500,216 -0.08(-0.93%)
Mar 01, 2023 8.421 8.450 8.305 8.334 428,876 -0.09(-1.04%)
Feb 28, 2023 8.450 8.460 8.343 8.421 503,767 +0.02(+0.23%)
Feb 27, 2023 8.411 8.615 8.402 8.402 669,445 +0.01(+0.12%)
Feb 24, 2023 8.567 8.761 8.353 8.392 1,346,130 -0.02(-0.23%)
Feb 23, 2023 8.402 8.460 8.363 8.411 342,930 +0.05(+0.58%)
Feb 22, 2023 8.334 8.421 8.329 8.363 352,485 +0.07(+0.82%)
Feb 21, 2023 8.441 8.450 8.275 8.295 367,922 -0.18(-2.18%)
Feb 17, 2023 8.382 8.494 8.382 8.479 246,155 +0.07(+0.81%)
Feb 16, 2023 8.363 8.499 8.305 8.411 261,995 -0.02(-0.23%)
Feb 15, 2023 8.363 8.450 8.279 8.431 297,594 +0.01(+0.12%)
Feb 14, 2023 8.392 8.436 8.363 8.421 339,265 +0.02(+0.23%)
Feb 13, 2023 8.373 8.421 8.353 8.402 351,800 +0.00(+0.00%)
Feb 10, 2023 8.314 8.402 8.203 8.402 408,278 +0.06(+0.70%)
Feb 09, 2023 8.606 8.615 8.285 8.343 808,643 -0.19(-2.28%)
Feb 08, 2023 8.431 8.547 8.431 8.538 623,439 +0.06(+0.69%)
Feb 07, 2023 8.538 8.606 8.431 8.479 449,745 -0.03(-0.34%)
Feb 06, 2023 8.567 8.597 8.455 8.509 250,183 -0.13(-1.46%)
Feb 03, 2023 8.547 8.654 8.538 8.635 338,319 +0.05(+0.57%)
Feb 02, 2023 8.596 8.654 8.528 8.586 479,020 +0.08(+0.91%)
Feb 01, 2023 8.441 8.567 8.412 8.509 889,509 +0.00(+0.00%)
Jan 31, 2023 8.402 8.509 8.402 8.509 289,775 +0.11(+1.27%)
Jan 30, 2023 8.450 8.554 8.392 8.402 287,879 -0.13(-1.48%)
Jan 27, 2023 8.334 8.528 8.334 8.528 307,055 +0.17(+2.09%)
Jan 26, 2023 8.363 8.382 8.275 8.353 462,305 +0.06(+0.70%)
Jan 25, 2023 8.382 8.411 8.276 8.295 339,361 -0.11(-1.27%)
Jan 24, 2023 8.441 8.479 8.392 8.402 356,872 -0.03(-0.35%)
Jan 23, 2023 8.421 8.470 8.402 8.431 394,476 +0.01(+0.12%)
Jan 20, 2023 8.441 8.460 8.392 8.421 432,418 -0.02(-0.23%)
Jan 19, 2023 8.518 8.572 8.426 8.441 269,858 -0.14(-1.59%)
Jan 18, 2023 8.664 8.722 8.577 8.577 385,639 -0.06(-0.67%)
Jan 17, 2023 8.615 8.693 8.615 8.635 359,205 +0.03(+0.34%)
Jan 13, 2023 8.645 8.683 8.606 8.606 428,064 -0.09(-1.01%)
Jan 12, 2023 8.596 8.737 8.567 8.693 471,951 +0.15(+1.70%)
Jan 11, 2023 8.411 8.557 8.373 8.547 445,199 +0.19(+2.33%)
Jan 10, 2023 8.363 8.411 8.285 8.353 385,078 +0.05(+0.58%)
Jan 09, 2023 8.295 8.402 8.266 8.305 643,122 +0.15(+1.79%)
Jan 06, 2023 8.159 8.217 8.101 8.159 774,094 +0.03(+0.36%)
Jan 05, 2023 8.227 8.227 8.067 8.130 305,640 -0.10(-1.18%)
Jan 04, 2023 8.062 8.275 8.033 8.227 456,349 +0.24(+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.