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

Barings Bdc Inc (NY: BBDC )

9.470 +0.040 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2021 8.199 8.199 8.115 8.153 332,204 +0.02(+0.28%)
Aug 30, 2021 8.229 8.229 8.100 8.131 333,773 -0.07(-0.83%)
Aug 27, 2021 8.236 8.251 8.123 8.199 326,541 -0.02(-0.18%)
Aug 26, 2021 8.297 8.297 8.146 8.214 223,487 -0.06(-0.73%)
Aug 25, 2021 8.259 8.342 8.214 8.274 170,694 +0.04(+0.46%)
Aug 24, 2021 8.214 8.267 8.169 8.236 151,121 +0.05(+0.65%)
Aug 23, 2021 8.244 8.291 8.070 8.183 264,351 -0.02(-0.28%)
Aug 20, 2021 8.093 8.255 8.085 8.206 146,994 +0.08(+1.02%)
Aug 19, 2021 8.274 8.274 8.055 8.123 265,992 -0.17(-2.01%)
Aug 18, 2021 8.372 8.380 8.274 8.289 227,123 -0.08(-0.90%)
Aug 17, 2021 8.289 8.372 8.244 8.365 371,019 +0.06(+0.73%)
Aug 16, 2021 8.312 8.372 8.267 8.304 199,687 -0.03(-0.36%)
Aug 13, 2021 8.350 8.350 8.297 8.335 175,342 +0.02(+0.18%)
Aug 12, 2021 8.335 8.335 8.282 8.319 210,291 +0.01(+0.09%)
Aug 11, 2021 8.289 8.335 8.251 8.312 175,527 +0.02(+0.27%)
Aug 10, 2021 8.312 8.312 8.206 8.289 270,852 +0.01(+0.09%)
Aug 09, 2021 8.289 8.312 8.214 8.282 193,227 +0.01(+0.09%)
Aug 06, 2021 8.047 8.312 8.047 8.274 263,892 +0.20(+2.53%)
Aug 05, 2021 8.070 8.123 8.010 8.070 163,217 +0.02(+0.19%)
Aug 04, 2021 8.040 8.063 7.934 8.055 148,106 +0.02(+0.19%)
Aug 03, 2021 7.987 8.078 7.919 8.040 195,254 +0.03(+0.38%)
Aug 02, 2021 8.123 8.146 7.995 8.010 176,909 -0.09(-1.12%)
Jul 30, 2021 7.995 8.115 7.995 8.100 258,651 +0.11(+1.32%)
Jul 29, 2021 7.949 8.100 7.927 7.995 186,333 +0.05(+0.57%)
Jul 28, 2021 8.002 8.032 7.859 7.949 265,708 -0.01(-0.10%)
Jul 27, 2021 7.911 7.972 7.889 7.957 91,448 +0.00(+0.00%)
Jul 26, 2021 7.979 8.054 7.911 7.957 213,263 -0.02(-0.19%)
Jul 23, 2021 7.987 8.078 7.957 7.972 214,739 +0.04(+0.48%)
Jul 22, 2021 7.942 7.949 7.866 7.934 245,945 +0.00(+0.00%)
Jul 21, 2021 7.942 7.982 7.919 7.934 212,772 +0.02(+0.29%)
Jul 20, 2021 7.859 7.971 7.850 7.911 194,294 +0.08(+1.06%)
Jul 19, 2021 7.896 7.911 7.685 7.828 572,631 -0.13(-1.61%)
Jul 16, 2021 8.017 8.067 7.904 7.957 356,683 -0.09(-1.13%)
Jul 15, 2021 8.047 8.115 7.995 8.047 156,364 +0.01(+0.09%)
Jul 14, 2021 8.115 8.146 8.010 8.040 207,954 -0.08(-0.93%)
Jul 13, 2021 8.138 8.138 8.013 8.115 218,565 -0.02(-0.28%)
Jul 12, 2021 8.078 8.146 8.025 8.138 272,830 +0.07(+0.84%)
Jul 09, 2021 7.949 8.123 7.896 8.070 303,668 +0.14(+1.71%)
Jul 08, 2021 8.025 8.031 7.821 7.934 383,410 -0.12(-1.50%)
Jul 07, 2021 8.100 8.153 8.010 8.055 154,064 -0.06(-0.74%)
Jul 06, 2021 8.123 8.146 8.017 8.115 356,954 +0.02(+0.19%)
Jul 02, 2021 8.078 8.115 8.025 8.100 216,104 +0.05(+0.66%)
Jul 01, 2021 7.987 8.063 7.934 8.047 244,586 +0.07(+0.85%)
Jun 30, 2021 8.070 8.093 7.889 7.979 584,220 -0.11(-1.40%)
Jun 29, 2021 8.191 8.214 8.047 8.093 465,770 -0.05(-0.56%)
Jun 28, 2021 8.168 8.168 8.017 8.138 775,106 +0.14(+1.70%)
Jun 25, 2021 8.047 8.191 7.964 8.002 773,780 +0.08(+0.95%)
Jun 24, 2021 7.896 7.957 7.836 7.927 182,151 +0.06(+0.77%)
Jun 23, 2021 7.836 7.934 7.807 7.866 301,408 +0.05(+0.68%)
Jun 22, 2021 7.866 7.866 7.790 7.813 148,017 -0.05(-0.58%)
Jun 21, 2021 7.806 7.866 7.760 7.859 336,009 +0.05(+0.68%)
Jun 18, 2021 7.843 7.859 7.685 7.806 870,564 -0.06(-0.77%)
Jun 17, 2021 7.836 7.911 7.798 7.866 472,131 +0.01(+0.10%)
Jun 16, 2021 7.859 7.889 7.821 7.859 384,890 -0.01(-0.10%)
Jun 15, 2021 7.934 7.950 7.806 7.866 366,901 -0.07(-0.86%)
Jun 14, 2021 8.002 8.033 7.896 7.934 258,933 -0.07(-0.85%)
Jun 11, 2021 7.995 8.025 7.971 8.002 224,635 +0.05(+0.57%)
Jun 10, 2021 7.934 7.972 7.843 7.957 318,540 +0.02(+0.29%)
Jun 09, 2021 7.866 7.987 7.843 7.934 187,187 +0.04(+0.48%)
Jun 08, 2021 7.979 7.995 7.866 7.896 415,311 -0.07(-0.85%)
Jun 07, 2021 7.927 7.994 7.898 7.964 448,865 +0.04(+0.47%)
Jun 04, 2021 7.972 7.972 7.905 7.927 361,095 +0.01(+0.09%)
Jun 03, 2021 7.868 7.957 7.868 7.920 383,332 +0.05(+0.66%)
Jun 02, 2021 7.898 7.912 7.853 7.868 290,036 +0.02(+0.28%)
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.