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 (%)
Jul 31, 2020 5.305 5.347 5.263 5.326 50,298 -0.03(-0.65%)
Jul 30, 2020 5.249 5.375 5.249 5.361 42,224 +0.03(+0.66%)
Jul 29, 2020 5.277 5.340 5.207 5.326 76,522 +0.02(+0.40%)
Jul 28, 2020 5.193 5.319 5.193 5.305 48,956 +0.10(+1.88%)
Jul 27, 2020 5.312 5.312 5.179 5.207 98,756 -0.10(-1.98%)
Jul 24, 2020 5.410 5.410 5.284 5.312 28,149 -0.06(-1.04%)
Jul 23, 2020 5.487 5.522 5.312 5.368 114,931 -0.12(-2.17%)
Jul 22, 2020 5.438 5.508 5.396 5.487 131,713 +0.03(+0.64%)
Jul 21, 2020 5.312 5.494 5.312 5.452 207,629 +0.13(+2.37%)
Jul 20, 2020 5.158 5.347 5.151 5.326 183,689 +0.05(+0.93%)
Jul 17, 2020 5.207 5.284 5.172 5.277 100,596 +0.03(+0.53%)
Jul 16, 2020 5.305 5.361 5.193 5.249 79,758 -0.09(-1.70%)
Jul 15, 2020 5.396 5.417 5.319 5.340 106,052 -0.01(-0.13%)
Jul 14, 2020 5.221 5.382 5.214 5.347 347,074 +0.10(+1.87%)
Jul 13, 2020 5.256 5.319 5.208 5.249 140,015 +0.01(+0.27%)
Jul 10, 2020 5.144 5.249 5.109 5.235 141,321 +0.08(+1.63%)
Jul 09, 2020 5.347 5.347 5.130 5.151 75,181 -0.20(-3.79%)
Jul 08, 2020 5.347 5.389 5.256 5.354 76,000 +0.02(+0.39%)
Jul 07, 2020 5.347 5.368 5.249 5.333 188,363 -0.10(-1.80%)
Jul 06, 2020 5.529 5.529 5.326 5.431 172,649 -0.04(-0.64%)
Jul 02, 2020 5.487 5.557 5.445 5.466 166,041 +0.04(+0.64%)
Jul 01, 2020 5.536 5.557 5.403 5.431 134,126 -0.13(-2.27%)
Jun 30, 2020 5.424 5.578 5.340 5.557 122,193 +0.20(+3.66%)
Jun 29, 2020 5.452 5.529 5.347 5.361 157,371 -0.10(-1.92%)
Jun 26, 2020 5.403 5.494 5.347 5.466 112,313 -0.01(-0.26%)
Jun 25, 2020 5.487 5.592 5.438 5.480 156,785 -0.03(-0.51%)
Jun 24, 2020 5.522 5.536 5.291 5.508 393,623 +0.31(+6.06%)
Jun 23, 2020 5.151 5.249 5.109 5.193 240,067 +0.06(+1.09%)
Jun 22, 2020 5.130 5.221 5.109 5.137 138,927 -0.01(-0.27%)
Jun 19, 2020 5.249 5.375 5.137 5.151 252,920 -0.02(-0.41%)
Jun 18, 2020 5.228 5.403 5.130 5.172 244,765 -0.11(-2.12%)
Jun 17, 2020 5.417 5.445 5.221 5.284 182,067 -0.06(-1.18%)
Jun 16, 2020 5.529 5.550 5.340 5.347 92,223 -0.06(-1.16%)
Jun 15, 2020 5.361 5.543 5.319 5.410 128,287 -0.10(-1.78%)
Jun 12, 2020 5.389 5.508 5.263 5.508 111,170 +0.24(+4.65%)
Jun 11, 2020 5.417 5.441 5.186 5.263 297,263 -0.31(-5.65%)
Jun 10, 2020 5.641 5.707 5.417 5.578 316,875 -0.11(-1.97%)
Jun 09, 2020 5.669 5.760 5.592 5.690 142,995 -0.08(-1.45%)
Jun 08, 2020 5.787 5.856 5.732 5.774 298,091 +0.12(+2.06%)
Jun 05, 2020 5.808 5.863 5.616 5.657 575,082 -0.04(-0.72%)
Jun 04, 2020 5.739 5.828 5.636 5.698 382,146 +0.02(+0.36%)
Jun 03, 2020 5.623 5.760 5.581 5.677 546,028 +0.10(+1.85%)
Jun 02, 2020 5.609 5.609 5.492 5.574 367,120 +0.02(+0.37%)
Jun 01, 2020 5.465 5.588 5.362 5.554 351,300 +0.23(+4.25%)
May 29, 2020 5.135 5.382 5.080 5.327 376,105 +0.19(+3.60%)
May 28, 2020 5.197 5.329 5.066 5.142 273,489 +0.06(+1.22%)
May 27, 2020 4.943 5.197 4.881 5.080 377,263 +0.21(+4.37%)
May 26, 2020 4.854 4.970 4.854 4.867 210,702 +0.11(+2.31%)
May 22, 2020 4.909 4.909 4.703 4.758 106,480 -0.12(-2.53%)
May 21, 2020 4.552 4.929 4.552 4.881 341,393 +0.32(+6.92%)
May 20, 2020 4.545 4.655 4.524 4.565 314,250 +0.02(+0.45%)
May 19, 2020 4.620 4.668 4.497 4.545 163,723 -0.08(-1.63%)
May 18, 2020 4.696 4.716 4.552 4.620 229,463 +0.10(+2.12%)
May 15, 2020 4.401 4.606 4.401 4.524 156,734 +0.04(+0.92%)
May 14, 2020 4.421 4.490 4.260 4.483 215,972 +0.03(+0.77%)
May 13, 2020 4.565 4.600 4.407 4.449 161,444 -0.12(-2.56%)
May 12, 2020 4.641 4.696 4.524 4.565 317,357 -0.07(-1.48%)
May 11, 2020 4.641 4.751 4.579 4.634 190,422 -0.05(-1.03%)
May 08, 2020 4.758 4.778 4.600 4.682 431,749 +0.01(+0.29%)
May 07, 2020 4.696 4.778 4.524 4.668 762,277 +0.00(+0.00%)
May 06, 2020 4.586 4.723 4.531 4.668 363,104 +0.05(+1.19%)
May 05, 2020 4.751 4.915 4.497 4.613 875,109 -0.14(-2.89%)
May 04, 2020 4.840 4.854 4.600 4.751 487,175 +0.21(+4.53%)
May 01, 2020 4.565 4.943 4.407 4.545 583,094 -0.10(-2.07%)
Apr 30, 2020 4.716 4.716 4.579 4.641 432,659 -0.10(-2.17%)
Apr 29, 2020 4.682 4.847 4.675 4.744 309,711 +0.16(+3.44%)
Apr 28, 2020 4.696 4.819 4.579 4.586 270,508 -0.05(-1.18%)
Apr 27, 2020 4.565 4.682 4.531 4.641 417,983 +0.07(+1.50%)
Apr 24, 2020 4.380 4.600 4.380 4.572 393,585 +0.24(+5.55%)
Apr 23, 2020 4.311 4.394 4.188 4.332 283,915 +0.06(+1.45%)
Apr 22, 2020 4.401 4.401 4.243 4.270 370,605 -0.05(-1.27%)
Apr 21, 2020 4.442 4.490 4.215 4.325 295,347 -0.14(-3.23%)
Apr 20, 2020 4.524 4.661 4.455 4.469 324,564 -0.16(-3.41%)
Apr 17, 2020 4.696 4.771 4.483 4.627 268,168 +0.05(+1.20%)
Apr 16, 2020 4.758 4.758 4.428 4.572 474,093 -0.19(-3.90%)
Apr 15, 2020 4.778 4.826 4.627 4.758 267,409 -0.13(-2.67%)
Apr 14, 2020 4.998 5.101 4.867 4.888 461,840 -0.08(-1.52%)
Apr 13, 2020 4.963 4.994 4.634 4.963 332,298 +0.03(+0.70%)
Apr 09, 2020 5.087 5.375 4.895 4.929 665,103 -0.04(-0.83%)
Apr 08, 2020 4.668 5.108 4.668 4.970 490,925 +0.34(+7.26%)
Apr 07, 2020 4.558 4.744 4.421 4.634 773,607 +0.07(+1.50%)
Apr 06, 2020 4.558 4.696 4.339 4.565 815,612 +0.10(+2.31%)
Apr 03, 2020 4.860 4.860 4.414 4.462 712,444 -0.21(-4.41%)
Apr 02, 2020 4.977 5.108 4.613 4.668 508,779 -0.43(-8.36%)
Apr 01, 2020 4.806 5.197 4.792 5.094 366,750 -0.04(-0.80%)
Mar 31, 2020 5.204 5.417 5.114 5.135 445,008 -0.07(-1.32%)
Mar 30, 2020 5.169 5.296 4.977 5.204 480,855 +0.06(+1.20%)
Mar 27, 2020 5.053 5.513 4.730 5.142 840,920 +0.03(+0.54%)
Mar 26, 2020 4.552 5.396 4.552 5.114 702,757 +0.58(+12.88%)
Mar 25, 2020 4.311 5.087 4.311 4.531 546,254 +0.26(+6.11%)
Mar 24, 2020 3.886 4.311 3.796 4.270 609,989 +0.53(+14.13%)
Mar 23, 2020 4.311 4.311 3.741 3.741 576,992 -0.56(-13.08%)
Mar 20, 2020 4.215 4.606 4.153 4.304 586,590 +0.21(+5.20%)
Mar 19, 2020 3.666 4.119 3.206 4.092 1,209,976 +0.43(+11.61%)
Mar 18, 2020 4.517 4.723 3.666 3.666 1,305,323 -1.06(-22.50%)
Mar 17, 2020 5.080 5.101 4.682 4.730 1,059,832 -0.16(-3.23%)
Mar 16, 2020 4.881 5.310 4.758 4.888 284,377 -0.76(-13.49%)
Mar 13, 2020 5.774 5.873 5.485 5.650 356,003 +0.02(+0.37%)
Mar 12, 2020 5.753 5.753 5.197 5.629 484,706 -0.47(-7.66%)
Mar 11, 2020 6.268 6.275 6.055 6.096 488,271 -0.28(-4.41%)
Mar 10, 2020 6.357 6.446 6.213 6.378 488,358 +0.10(+1.64%)
Mar 09, 2020 6.315 6.376 6.241 6.275 384,540 -0.34(-5.20%)
Mar 06, 2020 6.646 6.646 6.511 6.619 345,487 -0.14(-2.10%)
Mar 05, 2020 6.781 6.791 6.720 6.760 194,030 -0.07(-0.99%)
Mar 04, 2020 6.801 6.895 6.801 6.828 218,174 +0.09(+1.30%)
Mar 03, 2020 6.680 6.804 6.680 6.740 603,197 +0.07(+1.01%)
Mar 02, 2020 6.356 6.686 6.356 6.673 721,453 +0.30(+4.77%)
Feb 28, 2020 6.558 6.558 6.275 6.369 753,521 -0.24(-3.58%)
Feb 27, 2020 6.680 6.740 6.565 6.605 420,036 -0.13(-1.90%)
Feb 26, 2020 6.767 6.828 6.720 6.734 190,630 -0.03(-0.40%)
Feb 25, 2020 6.895 6.895 6.734 6.760 270,071 -0.13(-1.96%)
Feb 24, 2020 6.902 6.929 6.882 6.895 183,317 -0.05(-0.78%)
Feb 21, 2020 7.044 7.044 6.949 6.949 284,423 -0.09(-1.25%)
Feb 20, 2020 7.105 7.118 7.037 7.037 71,778 -0.07(-0.95%)
Feb 19, 2020 7.111 7.111 7.051 7.105 94,333 +0.00(+0.00%)
Feb 18, 2020 7.064 7.105 7.037 7.105 76,279 +0.02(+0.29%)
Feb 14, 2020 7.051 7.084 7.003 7.084 157,107 +0.03(+0.48%)
Feb 13, 2020 7.024 7.064 6.990 7.051 220,527 +0.05(+0.67%)
Feb 12, 2020 7.064 7.078 7.003 7.003 63,483 -0.05(-0.67%)
Feb 11, 2020 7.064 7.084 6.997 7.051 80,373 -0.02(-0.29%)
Feb 10, 2020 7.051 7.071 7.030 7.071 68,827 +0.01(+0.19%)
Feb 07, 2020 7.003 7.057 6.983 7.057 84,778 +0.03(+0.48%)
Feb 06, 2020 7.024 7.030 6.983 7.024 92,122 -0.01(-0.19%)
Feb 05, 2020 7.030 7.051 6.990 7.037 132,211 +0.02(+0.29%)
Feb 04, 2020 6.963 7.017 6.932 7.017 249,084 +0.04(+0.58%)
Feb 03, 2020 6.949 7.003 6.931 6.976 175,432 +0.03(+0.39%)
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%)
Nov 01, 2019 6.829 6.902 6.829 6.883 196,097 +0.05(+0.78%)
Oct 31, 2019 6.736 6.846 6.736 6.829 201,979 +0.09(+1.38%)
Oct 30, 2019 6.796 6.796 6.696 6.736 97,374 -0.03(-0.49%)
Oct 29, 2019 6.730 6.803 6.723 6.769 99,654 +0.03(+0.39%)
Oct 28, 2019 6.730 6.763 6.723 6.743 103,690 +0.01(+0.20%)
Oct 25, 2019 6.716 6.743 6.683 6.730 95,943 +0.00(+0.00%)
Oct 24, 2019 6.756 6.776 6.703 6.730 81,073 -0.02(-0.30%)
Oct 23, 2019 6.703 6.750 6.650 6.750 209,295 +0.04(+0.59%)
Oct 22, 2019 6.756 6.783 6.703 6.710 65,072 -0.05(-0.69%)
Oct 21, 2019 6.789 6.816 6.716 6.756 175,018 -0.05(-0.68%)
Oct 18, 2019 6.789 6.836 6.769 6.803 126,470 +0.01(+0.20%)
Oct 17, 2019 6.703 6.803 6.703 6.789 160,909 +0.09(+1.29%)
Oct 16, 2019 6.716 6.736 6.676 6.703 162,837 -0.02(-0.30%)
Oct 15, 2019 6.656 6.736 6.656 6.723 79,154 +0.07(+1.00%)
Oct 14, 2019 6.716 6.736 6.633 6.656 100,591 -0.10(-1.48%)
Oct 11, 2019 6.730 6.803 6.730 6.756 243,918 +0.07(+0.99%)
Oct 10, 2019 6.723 6.756 6.670 6.690 134,419 -0.03(-0.49%)
Oct 09, 2019 6.750 6.756 6.696 6.723 81,932 -0.03(-0.49%)
Oct 08, 2019 6.716 6.756 6.710 6.756 176,100 +0.01(+0.10%)
Oct 07, 2019 6.723 6.756 6.703 6.750 83,551 +0.01(+0.20%)
Oct 04, 2019 6.716 6.750 6.710 6.736 119,703 +0.02(+0.30%)
Oct 03, 2019 6.623 6.716 6.603 6.716 150,460 +0.11(+1.61%)
Oct 02, 2019 6.650 6.663 6.550 6.610 231,543 -0.08(-1.19%)
Oct 01, 2019 6.750 6.776 6.650 6.690 138,299 -0.06(-0.89%)
Sep 30, 2019 6.816 6.816 6.743 6.750 122,720 -0.06(-0.88%)
Sep 27, 2019 6.789 6.816 6.783 6.809 74,589 +0.02(+0.29%)
Sep 26, 2019 6.743 6.816 6.703 6.789 312,782 +0.05(+0.69%)
Sep 25, 2019 6.716 6.756 6.716 6.743 115,943 +0.03(+0.40%)
Sep 24, 2019 6.776 6.784 6.703 6.716 184,191 -0.06(-0.88%)
Sep 23, 2019 6.750 6.823 6.750 6.776 193,782 -0.01(-0.20%)
Sep 20, 2019 6.716 6.799 6.716 6.789 336,703 +0.08(+1.19%)
Sep 19, 2019 6.710 6.803 6.710 6.710 155,527 -0.01(-0.10%)
Sep 18, 2019 6.723 6.876 6.716 6.716 201,939 -0.01(-0.10%)
Sep 17, 2019 6.676 6.723 6.676 6.723 136,815 +0.05(+0.80%)
Sep 16, 2019 6.690 6.736 6.656 6.670 243,587 -0.03(-0.50%)
Sep 13, 2019 6.696 6.703 6.636 6.703 143,764 +0.01(+0.20%)
Sep 12, 2019 6.690 6.730 6.650 6.690 126,660 +0.00(+0.00%)
Sep 11, 2019 6.636 6.710 6.617 6.690 231,753 +0.07(+1.00%)
Sep 10, 2019 6.597 6.650 6.597 6.623 315,762 +0.03(+0.40%)
Sep 09, 2019 6.583 6.636 6.564 6.597 324,553 +0.01(+0.10%)
Sep 06, 2019 6.570 6.610 6.551 6.590 511,039 +0.00(+0.00%)
Sep 05, 2019 6.557 6.603 6.557 6.590 439,209 +0.03(+0.40%)
Sep 04, 2019 6.551 6.570 6.538 6.564 257,750 +0.03(+0.40%)
Sep 03, 2019 6.551 6.557 6.505 6.538 250,628 -0.02(-0.30%)
Aug 30, 2019 6.551 6.570 6.518 6.557 306,684 +0.00(+0.00%)
Aug 29, 2019 6.551 6.557 6.505 6.557 261,232 +0.03(+0.50%)
Aug 28, 2019 6.485 6.538 6.465 6.524 297,910 +0.04(+0.61%)
Aug 27, 2019 6.518 6.557 6.462 6.485 400,715 -0.03(-0.40%)
Aug 26, 2019 6.472 6.531 6.452 6.511 312,414 +0.04(+0.61%)
Aug 23, 2019 6.492 6.518 6.446 6.472 201,152 -0.03(-0.40%)
Aug 22, 2019 6.465 6.518 6.465 6.498 385,827 +0.04(+0.61%)
Aug 21, 2019 6.485 6.511 6.439 6.459 356,170 -0.01(-0.10%)
Aug 20, 2019 6.459 6.492 6.439 6.465 242,536 +0.00(+0.00%)
Aug 19, 2019 6.374 6.485 6.374 6.465 204,484 +0.10(+1.54%)
Aug 16, 2019 6.341 6.387 6.328 6.367 136,948 +0.03(+0.41%)
Aug 15, 2019 6.361 6.413 6.308 6.341 216,998 +0.01(+0.21%)
Aug 14, 2019 6.328 6.400 6.295 6.328 233,854 +0.00(+0.00%)
Aug 13, 2019 6.354 6.364 6.301 6.328 135,821 -0.02(-0.31%)
Aug 12, 2019 6.347 6.380 6.301 6.347 183,583 -0.01(-0.21%)
Aug 09, 2019 6.393 6.393 6.328 6.361 96,687 -0.05(-0.72%)
Aug 08, 2019 6.406 6.426 6.387 6.406 171,287 +0.03(+0.41%)
Aug 07, 2019 6.387 6.393 6.321 6.380 206,471 -0.01(-0.10%)
Aug 06, 2019 6.406 6.459 6.387 6.387 248,422 -0.01(-0.21%)
Aug 05, 2019 6.426 6.459 6.354 6.400 229,668 -0.06(-0.91%)
Aug 02, 2019 6.452 6.472 6.380 6.459 163,178 +0.04(+0.61%)
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.