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 (%)
Mar 29, 2019 6.427 6.453 6.349 6.349 275,031 -0.07(-1.11%)
Mar 28, 2019 6.407 6.446 6.401 6.420 158,133 +0.01(+0.10%)
Mar 27, 2019 6.420 6.446 6.372 6.414 179,779 -0.01(-0.10%)
Mar 26, 2019 6.375 6.466 6.375 6.420 177,639 +0.05(+0.71%)
Mar 25, 2019 6.362 6.407 6.330 6.375 118,893 +0.00(+0.00%)
Mar 22, 2019 6.433 6.436 6.362 6.375 390,452 -0.06(-1.00%)
Mar 21, 2019 6.440 6.508 6.420 6.440 267,296 -0.03(-0.40%)
Mar 20, 2019 6.485 6.517 6.435 6.466 566,432 -0.01(-0.10%)
Mar 19, 2019 6.427 6.498 6.427 6.472 435,659 +0.05(+0.70%)
Mar 18, 2019 6.407 6.459 6.394 6.427 370,421 +0.02(+0.30%)
Mar 15, 2019 6.420 6.440 6.391 6.407 438,814 -0.03(-0.50%)
Mar 14, 2019 6.401 6.446 6.401 6.440 476,269 +0.03(+0.40%)
Mar 13, 2019 6.375 6.420 6.355 6.414 366,870 +0.03(+0.51%)
Mar 12, 2019 6.343 6.446 6.343 6.381 364,336 +0.05(+0.72%)
Mar 11, 2019 6.272 6.368 6.208 6.336 663,003 +0.06(+1.02%)
Mar 08, 2019 6.247 6.295 6.202 6.272 247,903 -0.01(-0.10%)
Mar 07, 2019 6.266 6.323 6.208 6.279 274,932 +0.00(+0.00%)
Mar 06, 2019 6.311 6.311 6.234 6.279 292,746 -0.03(-0.51%)
Mar 05, 2019 6.291 6.368 6.279 6.311 268,028 -0.01(-0.20%)
Mar 04, 2019 6.259 6.362 6.247 6.323 373,719 +0.06(+1.02%)
Mar 01, 2019 6.202 6.330 6.183 6.259 1,044,010 +0.12(+1.87%)
Feb 28, 2019 6.330 6.451 6.087 6.144 1,493,003 -0.13(-2.04%)
Feb 27, 2019 6.311 6.311 6.234 6.272 204,119 -0.06(-1.01%)
Feb 26, 2019 6.368 6.368 6.202 6.336 313,243 -0.03(-0.50%)
Feb 25, 2019 6.362 6.394 6.272 6.368 408,149 -0.01(-0.10%)
Feb 22, 2019 6.259 6.394 6.247 6.374 694,442 +0.12(+1.84%)
Feb 21, 2019 6.259 6.298 6.233 6.259 166,453 -0.01(-0.20%)
Feb 20, 2019 6.208 6.279 6.189 6.272 143,335 +0.06(+0.93%)
Feb 19, 2019 6.176 6.215 6.144 6.215 286,310 +0.03(+0.52%)
Feb 15, 2019 6.189 6.234 6.163 6.183 183,620 +0.00(+0.00%)
Feb 14, 2019 6.170 6.215 6.170 6.183 162,804 -0.05(-0.82%)
Feb 13, 2019 6.138 6.240 6.138 6.234 153,029 +0.08(+1.35%)
Feb 12, 2019 6.157 6.195 6.125 6.151 281,246 -0.01(-0.21%)
Feb 11, 2019 6.170 6.227 6.163 6.163 134,624 -0.01(-0.21%)
Feb 08, 2019 6.202 6.221 6.170 6.176 259,946 -0.03(-0.41%)
Feb 07, 2019 6.253 6.253 6.163 6.202 209,518 -0.06(-0.92%)
Feb 06, 2019 6.272 6.291 6.256 6.259 277,240 -0.03(-0.41%)
Feb 05, 2019 6.298 6.311 6.272 6.285 370,464 -0.02(-0.30%)
Feb 04, 2019 6.266 6.330 6.266 6.304 155,960 +0.00(+0.00%)
Feb 01, 2019 6.317 6.342 6.285 6.304 199,886 -0.03(-0.40%)
Jan 31, 2019 6.266 6.336 6.266 6.330 321,663 +0.02(+0.30%)
Jan 30, 2019 6.227 6.336 6.227 6.311 361,216 +0.08(+1.23%)
Jan 29, 2019 6.208 6.266 6.208 6.234 317,438 +0.01(+0.10%)
Jan 28, 2019 6.176 6.247 6.176 6.227 227,664 +0.01(+0.21%)
Jan 25, 2019 6.202 6.250 6.202 6.215 232,262 +0.01(+0.10%)
Jan 24, 2019 6.138 6.237 6.136 6.208 187,260 +0.07(+1.15%)
Jan 23, 2019 6.131 6.170 6.106 6.138 157,507 +0.00(+0.00%)
Jan 22, 2019 6.119 6.168 6.080 6.138 312,278 +0.00(+0.00%)
Jan 18, 2019 6.189 6.202 6.119 6.138 429,178 -0.04(-0.72%)
Jan 17, 2019 6.183 6.234 6.138 6.183 468,145 -0.01(-0.21%)
Jan 16, 2019 6.138 6.227 6.138 6.195 250,823 +0.04(+0.62%)
Jan 15, 2019 6.151 6.202 6.100 6.157 124,761 -0.01(-0.21%)
Jan 14, 2019 6.163 6.253 6.163 6.170 208,872 -0.01(-0.21%)
Jan 11, 2019 6.131 6.227 6.131 6.183 219,906 +0.02(+0.31%)
Jan 10, 2019 6.100 6.195 6.100 6.163 151,648 +0.03(+0.42%)
Jan 09, 2019 6.234 6.234 6.112 6.138 406,310 -0.06(-1.03%)
Jan 08, 2019 6.163 6.234 6.163 6.202 255,032 +0.02(+0.31%)
Jan 07, 2019 6.061 6.266 6.061 6.183 476,811 +0.12(+1.90%)
Jan 04, 2019 5.965 6.093 5.965 6.068 440,439 +0.12(+2.04%)
Jan 03, 2019 5.920 5.984 5.908 5.946 244,692 +0.01(+0.22%)
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.