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

Barings Bdc Inc (NY: BBDC )

9.320 +0.080 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2020 7.017 7.017 6.936 6.949 295,983 -0.07(-0.96%)
Jan 30, 2020 7.017 7.037 6.950 7.017 232,571 -0.02(-0.29%)
Jan 29, 2020 7.044 7.044 6.970 7.037 172,439 -0.01(-0.10%)
Jan 28, 2020 6.997 7.051 6.970 7.044 84,674 +0.07(+1.06%)
Jan 27, 2020 6.963 7.001 6.936 6.970 136,211 -0.04(-0.58%)
Jan 24, 2020 7.044 7.064 6.997 7.010 63,139 -0.03(-0.38%)
Jan 23, 2020 7.091 7.091 7.024 7.037 99,668 -0.07(-1.04%)
Jan 22, 2020 7.071 7.125 7.044 7.111 208,426 +0.07(+0.96%)
Jan 21, 2020 7.030 7.098 7.030 7.044 107,602 -0.01(-0.19%)
Jan 17, 2020 7.098 7.132 7.030 7.057 135,319 -0.01(-0.19%)
Jan 16, 2020 7.084 7.145 7.064 7.071 102,832 -0.02(-0.29%)
Jan 15, 2020 7.078 7.111 7.064 7.091 230,003 +0.01(+0.10%)
Jan 14, 2020 7.030 7.084 6.990 7.084 109,960 +0.04(+0.57%)
Jan 13, 2020 7.044 7.054 7.003 7.044 127,486 -0.01(-0.19%)
Jan 10, 2020 7.064 7.078 6.997 7.057 97,524 +0.02(+0.29%)
Jan 09, 2020 7.057 7.084 7.017 7.037 122,928 +0.00(+0.00%)
Jan 08, 2020 7.024 7.091 7.010 7.037 326,376 +0.01(+0.19%)
Jan 07, 2020 6.963 7.030 6.922 7.024 137,302 +0.06(+0.87%)
Jan 06, 2020 6.949 6.983 6.916 6.963 194,640 +0.01(+0.19%)
Jan 03, 2020 6.949 6.970 6.917 6.949 117,385 +0.00(+0.00%)
Jan 02, 2020 6.949 6.990 6.909 6.949 188,325 +0.01(+0.19%)
Dec 31, 2019 6.922 6.949 6.882 6.936 223,803 +0.00(+0.00%)
Dec 30, 2019 6.929 6.956 6.882 6.936 264,412 -0.01(-0.10%)
Dec 27, 2019 7.017 7.017 6.922 6.943 107,307 -0.04(-0.58%)
Dec 26, 2019 6.976 7.024 6.949 6.983 173,748 +0.01(+0.10%)
Dec 24, 2019 6.997 6.997 6.949 6.976 71,587 -0.01(-0.19%)
Dec 23, 2019 6.990 7.037 6.963 6.990 155,759 +0.01(+0.19%)
Dec 20, 2019 7.078 7.078 6.976 6.976 334,667 -0.08(-1.15%)
Dec 19, 2019 7.051 7.125 7.030 7.057 307,233 +0.02(+0.29%)
Dec 18, 2019 7.084 7.132 6.997 7.037 214,273 -0.04(-0.57%)
Dec 17, 2019 7.003 7.084 6.990 7.078 267,062 +0.08(+1.16%)
Dec 16, 2019 6.983 7.064 6.983 6.997 265,303 +0.03(+0.48%)
Dec 13, 2019 6.983 6.990 6.943 6.963 69,364 -0.02(-0.29%)
Dec 12, 2019 6.963 7.044 6.956 6.983 104,885 +0.02(+0.29%)
Dec 11, 2019 6.949 6.976 6.895 6.963 220,135 +0.03(+0.39%)
Dec 10, 2019 6.922 6.997 6.909 6.936 156,053 +0.01(+0.19%)
Dec 09, 2019 6.902 6.949 6.902 6.922 161,725 +0.02(+0.29%)
Dec 06, 2019 6.902 6.949 6.883 6.902 458,361 -0.01(-0.10%)
Dec 05, 2019 6.876 6.916 6.869 6.909 100,185 +0.05(+0.68%)
Dec 04, 2019 6.883 6.916 6.859 6.863 125,426 -0.01(-0.19%)
Dec 03, 2019 6.823 6.883 6.823 6.876 95,989 -0.01(-0.10%)
Dec 02, 2019 6.929 6.969 6.882 6.883 178,383 -0.04(-0.58%)
Nov 29, 2019 6.889 6.922 6.876 6.922 67,069 +0.05(+0.77%)
Nov 27, 2019 6.922 6.922 6.843 6.869 130,681 -0.05(-0.67%)
Nov 26, 2019 6.883 6.922 6.876 6.916 121,742 +0.02(+0.29%)
Nov 25, 2019 6.883 6.896 6.863 6.896 61,904 +0.02(+0.29%)
Nov 22, 2019 6.876 6.896 6.866 6.876 89,777 +0.00(+0.00%)
Nov 21, 2019 6.876 6.883 6.843 6.876 103,984 +0.00(+0.00%)
Nov 20, 2019 6.843 6.883 6.829 6.876 155,599 +0.03(+0.39%)
Nov 19, 2019 6.849 6.869 6.833 6.849 352,276 +0.00(+0.00%)
Nov 18, 2019 6.836 6.902 6.816 6.849 121,450 +0.04(+0.59%)
Nov 15, 2019 6.863 6.869 6.803 6.809 78,498 -0.04(-0.58%)
Nov 14, 2019 6.856 6.909 6.849 6.849 138,773 -0.01(-0.19%)
Nov 13, 2019 6.843 6.909 6.843 6.863 108,700 +0.00(+0.00%)
Nov 12, 2019 6.856 6.889 6.849 6.863 82,923 +0.01(+0.10%)
Nov 11, 2019 6.849 6.876 6.843 6.856 119,300 +0.00(+0.00%)
Nov 08, 2019 6.836 6.922 6.789 6.856 200,006 +0.02(+0.29%)
Nov 07, 2019 6.869 6.896 6.813 6.836 110,857 -0.04(-0.58%)
Nov 06, 2019 6.836 6.896 6.836 6.876 168,169 +0.05(+0.68%)
Nov 05, 2019 6.843 6.922 6.829 6.829 167,628 -0.03(-0.48%)
Nov 04, 2019 6.883 6.899 6.829 6.863 114,255 -0.02(-0.29%)
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.