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 (%)
Sep 30, 2019 6.794 6.794 6.721 6.728 123,113 -0.06(-0.88%)
Sep 27, 2019 6.768 6.794 6.761 6.788 74,827 +0.02(+0.29%)
Sep 26, 2019 6.721 6.794 6.682 6.768 313,784 +0.05(+0.69%)
Sep 25, 2019 6.695 6.735 6.695 6.721 116,315 +0.03(+0.40%)
Sep 24, 2019 6.754 6.762 6.682 6.695 184,781 -0.06(-0.88%)
Sep 23, 2019 6.728 6.801 6.728 6.754 194,403 -0.01(-0.20%)
Sep 20, 2019 6.695 6.778 6.695 6.768 337,781 +0.08(+1.19%)
Sep 19, 2019 6.688 6.781 6.688 6.688 156,025 -0.01(-0.10%)
Sep 18, 2019 6.701 6.854 6.695 6.695 202,586 -0.01(-0.10%)
Sep 17, 2019 6.655 6.701 6.655 6.701 137,253 +0.05(+0.80%)
Sep 16, 2019 6.668 6.715 6.635 6.648 244,367 -0.03(-0.50%)
Sep 13, 2019 6.675 6.682 6.615 6.682 144,224 +0.01(+0.20%)
Sep 12, 2019 6.668 6.708 6.629 6.668 127,065 +0.00(+0.00%)
Sep 11, 2019 6.615 6.688 6.596 6.668 232,496 +0.07(+1.00%)
Sep 10, 2019 6.576 6.629 6.576 6.602 316,774 +0.03(+0.40%)
Sep 09, 2019 6.562 6.615 6.543 6.576 325,592 +0.01(+0.10%)
Sep 06, 2019 6.549 6.589 6.530 6.569 512,675 +0.00(+0.00%)
Sep 05, 2019 6.536 6.582 6.536 6.569 440,616 +0.03(+0.40%)
Sep 04, 2019 6.530 6.549 6.517 6.543 258,576 +0.03(+0.40%)
Sep 03, 2019 6.530 6.536 6.484 6.517 251,431 -0.02(-0.30%)
Aug 30, 2019 6.530 6.549 6.497 6.536 307,666 +0.00(+0.00%)
Aug 29, 2019 6.530 6.536 6.484 6.536 262,068 +0.03(+0.50%)
Aug 28, 2019 6.464 6.517 6.445 6.504 298,865 +0.04(+0.61%)
Aug 27, 2019 6.497 6.536 6.442 6.464 401,998 -0.03(-0.40%)
Aug 26, 2019 6.451 6.510 6.432 6.491 313,414 +0.04(+0.61%)
Aug 23, 2019 6.471 6.497 6.425 6.451 201,796 -0.03(-0.40%)
Aug 22, 2019 6.445 6.497 6.445 6.477 387,063 +0.04(+0.61%)
Aug 21, 2019 6.464 6.491 6.419 6.438 357,311 -0.01(-0.10%)
Aug 20, 2019 6.438 6.471 6.419 6.445 243,313 +0.00(+0.00%)
Aug 19, 2019 6.353 6.464 6.353 6.445 205,139 +0.10(+1.54%)
Aug 16, 2019 6.321 6.366 6.308 6.347 137,386 +0.03(+0.41%)
Aug 15, 2019 6.340 6.393 6.288 6.321 217,693 +0.01(+0.21%)
Aug 14, 2019 6.308 6.379 6.275 6.308 234,603 +0.00(+0.00%)
Aug 13, 2019 6.334 6.343 6.281 6.308 136,256 -0.02(-0.31%)
Aug 12, 2019 6.327 6.360 6.281 6.327 184,171 -0.01(-0.21%)
Aug 09, 2019 6.373 6.373 6.308 6.340 96,996 -0.05(-0.72%)
Aug 08, 2019 6.386 6.406 6.366 6.386 171,835 +0.03(+0.41%)
Aug 07, 2019 6.366 6.373 6.301 6.360 207,132 -0.01(-0.10%)
Aug 06, 2019 6.386 6.438 6.366 6.366 249,217 -0.01(-0.20%)
Aug 05, 2019 6.406 6.438 6.334 6.379 230,404 -0.06(-0.91%)
Aug 02, 2019 6.432 6.451 6.360 6.438 163,701 +0.04(+0.61%)
Aug 01, 2019 6.438 6.494 6.393 6.399 208,665 -0.05(-0.81%)
Jul 31, 2019 6.458 6.556 6.425 6.451 251,538 -0.03(-0.40%)
Jul 30, 2019 6.451 6.510 6.438 6.477 129,166 +0.01(+0.20%)
Jul 29, 2019 6.458 6.484 6.425 6.464 74,629 -0.01(-0.10%)
Jul 26, 2019 6.464 6.497 6.458 6.471 79,249 -0.01(-0.20%)
Jul 25, 2019 6.523 6.523 6.438 6.484 79,234 -0.01(-0.10%)
Jul 24, 2019 6.497 6.569 6.471 6.491 329,907 -0.01(-0.20%)
Jul 23, 2019 6.484 6.517 6.445 6.504 106,600 +0.03(+0.40%)
Jul 22, 2019 6.477 6.491 6.438 6.477 105,310 +0.02(+0.30%)
Jul 19, 2019 6.451 6.482 6.445 6.458 52,935 +0.01(+0.10%)
Jul 18, 2019 6.491 6.494 6.445 6.451 94,258 -0.06(-0.90%)
Jul 17, 2019 6.484 6.510 6.471 6.510 214,997 +0.03(+0.40%)
Jul 16, 2019 6.510 6.549 6.477 6.484 155,208 -0.01(-0.20%)
Jul 15, 2019 6.451 6.517 6.438 6.497 133,834 +0.06(+0.91%)
Jul 12, 2019 6.497 6.523 6.438 6.438 157,734 -0.05(-0.81%)
Jul 11, 2019 6.464 6.491 6.432 6.491 124,376 +0.01(+0.20%)
Jul 10, 2019 6.484 6.517 6.432 6.477 154,788 -0.01(-0.20%)
Jul 09, 2019 6.432 6.497 6.399 6.491 130,365 +0.04(+0.61%)
Jul 08, 2019 6.445 6.464 6.412 6.451 149,118 -0.01(-0.20%)
Jul 05, 2019 6.425 6.464 6.406 6.464 100,974 +0.03(+0.51%)
Jul 03, 2019 6.458 6.471 6.432 6.432 94,242 -0.01(-0.20%)
Jul 02, 2019 6.464 6.484 6.425 6.445 212,491 +0.00(+0.05%)
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.