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 (%)
May 28, 2021 7.747 7.806 7.732 7.739 150,698 +0.01(+0.10%)
May 27, 2021 7.813 7.835 7.651 7.732 511,559 -0.06(-0.76%)
May 26, 2021 7.784 7.796 7.747 7.791 234,975 -0.01(-0.09%)
May 25, 2021 7.858 7.876 7.784 7.798 264,804 -0.06(-0.75%)
May 24, 2021 7.887 7.924 7.835 7.858 227,313 +0.00(+0.00%)
May 21, 2021 7.917 7.917 7.806 7.858 343,639 -0.01(-0.19%)
May 20, 2021 7.983 7.983 7.850 7.872 277,924 -0.08(-1.02%)
May 19, 2021 7.813 7.976 7.769 7.954 574,945 +0.10(+1.22%)
May 18, 2021 7.784 7.902 7.761 7.858 966,923 +0.10(+1.24%)
May 17, 2021 7.732 7.798 7.702 7.761 318,268 +0.01(+0.10%)
May 14, 2021 7.710 7.779 7.643 7.754 245,078 +0.04(+0.58%)
May 13, 2021 7.628 7.739 7.599 7.710 263,595 +0.08(+1.07%)
May 12, 2021 7.658 7.673 7.591 7.628 427,374 -0.06(-0.77%)
May 11, 2021 7.717 7.717 7.584 7.688 292,158 -0.03(-0.38%)
May 10, 2021 7.776 7.806 7.710 7.717 252,546 -0.04(-0.48%)
May 07, 2021 7.732 7.791 7.651 7.754 569,126 -0.01(-0.10%)
May 06, 2021 7.651 7.791 7.621 7.761 391,691 +0.10(+1.35%)
May 05, 2021 7.658 7.665 7.547 7.658 435,508 +0.02(+0.29%)
May 04, 2021 7.665 7.680 7.554 7.636 288,798 -0.04(-0.48%)
May 03, 2021 7.665 7.724 7.658 7.673 208,650 +0.00(+0.00%)
Apr 30, 2021 7.717 7.724 7.628 7.673 251,763 -0.04(-0.57%)
Apr 29, 2021 7.688 7.732 7.651 7.717 261,921 +0.04(+0.48%)
Apr 28, 2021 7.628 7.688 7.584 7.680 353,496 +0.05(+0.68%)
Apr 27, 2021 7.621 7.643 7.584 7.628 158,356 +0.03(+0.39%)
Apr 26, 2021 7.614 7.645 7.577 7.599 224,585 +0.01(+0.10%)
Apr 23, 2021 7.599 7.665 7.547 7.591 242,834 -0.01(-0.10%)
Apr 22, 2021 7.651 7.673 7.577 7.599 316,707 -0.05(-0.68%)
Apr 21, 2021 7.628 7.651 7.577 7.651 182,194 +0.03(+0.39%)
Apr 20, 2021 7.621 7.651 7.577 7.621 229,430 -0.01(-0.10%)
Apr 19, 2021 7.643 7.651 7.584 7.628 156,595 -0.01(-0.10%)
Apr 16, 2021 7.577 7.649 7.577 7.636 155,711 +0.01(+0.10%)
Apr 15, 2021 7.599 7.636 7.547 7.628 218,385 +0.06(+0.78%)
Apr 14, 2021 7.591 7.606 7.547 7.569 226,143 -0.03(-0.39%)
Apr 13, 2021 7.606 7.636 7.554 7.599 281,716 -0.01(-0.19%)
Apr 12, 2021 7.584 7.621 7.554 7.614 319,065 +0.03(+0.39%)
Apr 09, 2021 7.621 7.680 7.554 7.584 211,177 -0.03(-0.39%)
Apr 08, 2021 7.554 7.643 7.518 7.614 321,339 +0.06(+0.78%)
Apr 07, 2021 7.577 7.591 7.495 7.554 487,140 -0.02(-0.29%)
Apr 06, 2021 7.540 7.614 7.510 7.577 360,773 +0.06(+0.79%)
Apr 05, 2021 7.510 7.562 7.495 7.518 365,746 +0.01(+0.10%)
Apr 01, 2021 7.399 7.518 7.370 7.510 708,345 +0.13(+1.80%)
Mar 31, 2021 7.407 7.444 7.359 7.377 284,969 -0.02(-0.30%)
Mar 30, 2021 7.384 7.407 7.340 7.399 297,171 +0.03(+0.40%)
Mar 29, 2021 7.370 7.421 7.311 7.370 297,759 -0.01(-0.20%)
Mar 26, 2021 7.370 7.421 7.303 7.384 397,057 +0.04(+0.60%)
Mar 25, 2021 7.325 7.392 7.200 7.340 483,448 +0.04(+0.51%)
Mar 24, 2021 7.392 7.591 7.288 7.303 556,056 +0.02(+0.30%)
Mar 23, 2021 7.288 7.377 7.244 7.281 377,559 -0.04(-0.51%)
Mar 22, 2021 7.355 7.407 7.281 7.318 171,089 -0.03(-0.40%)
Mar 19, 2021 7.333 7.488 7.248 7.348 1,174,263 +0.06(+0.81%)
Mar 18, 2021 7.414 7.429 7.244 7.288 401,188 -0.10(-1.40%)
Mar 17, 2021 7.451 7.518 7.370 7.392 321,951 -0.04(-0.50%)
Mar 16, 2021 7.554 7.614 7.407 7.429 479,204 -0.11(-1.47%)
Mar 15, 2021 7.436 7.599 7.399 7.540 2,586,241 +0.11(+1.49%)
Mar 12, 2021 7.303 7.444 7.281 7.429 602,012 +0.13(+1.82%)
Mar 11, 2021 7.214 7.303 7.185 7.296 273,412 +0.06(+0.82%)
Mar 10, 2021 7.311 7.340 7.185 7.237 314,605 -0.05(-0.71%)
Mar 09, 2021 7.370 7.444 7.222 7.288 447,152 -0.07(-1.00%)
Mar 08, 2021 7.253 7.384 7.217 7.362 410,468 +0.15(+2.11%)
Mar 05, 2021 7.406 7.406 7.181 7.210 458,675 -0.18(-2.45%)
Mar 04, 2021 7.413 7.428 7.261 7.391 882,860 +0.04(+0.49%)
Mar 03, 2021 7.275 7.370 7.239 7.355 500,675 +0.08(+1.10%)
Mar 02, 2021 7.261 7.333 7.188 7.275 596,221 +0.06(+0.80%)
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.