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

Barings Bdc Inc (NY: BBDC )

9.320 +0.080 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2022 8.295 8.392 8.291 8.295 789,015 -0.01(-0.10%)
Mar 30, 2022 8.327 8.343 8.263 8.303 813,083 -0.05(-0.58%)
Mar 29, 2022 8.295 8.464 8.263 8.351 1,085,932 +0.06(+0.77%)
Mar 28, 2022 8.311 8.392 8.223 8.287 1,142,554 -0.06(-0.77%)
Mar 25, 2022 8.255 8.464 8.255 8.351 843,439 +0.10(+1.17%)
Mar 24, 2022 8.319 8.335 8.223 8.255 861,926 +0.01(+0.10%)
Mar 23, 2022 8.311 8.343 8.239 8.247 834,367 -0.10(-1.15%)
Mar 22, 2022 8.384 8.451 8.303 8.343 855,564 -0.04(-0.48%)
Mar 21, 2022 8.183 8.441 8.183 8.384 911,795 +0.23(+2.85%)
Mar 18, 2022 8.151 8.223 8.127 8.151 1,662,938 -0.02(-0.29%)
Mar 17, 2022 8.095 8.231 8.091 8.175 1,091,803 +0.10(+1.19%)
Mar 16, 2022 8.127 8.239 8.031 8.079 1,472,800 -0.04(-0.49%)
Mar 15, 2022 8.183 8.323 8.111 8.119 1,075,304 -0.02(-0.20%)
Mar 14, 2022 8.151 8.311 8.047 8.135 1,305,398 +0.00(+0.00%)
Mar 11, 2022 8.167 8.183 8.031 8.135 1,363,602 +0.01(+0.10%)
Mar 10, 2022 8.111 8.319 7.886 8.127 1,933,402 -0.14(-1.75%)
Mar 09, 2022 8.368 8.416 8.175 8.271 1,472,579 -0.02(-0.29%)
Mar 08, 2022 8.400 8.488 8.119 8.295 1,714,080 -0.06(-0.77%)
Mar 07, 2022 8.833 8.841 8.327 8.360 2,936,390 -0.22(-2.62%)
Mar 04, 2022 8.737 8.782 8.544 8.584 984,841 -0.13(-1.47%)
Mar 03, 2022 8.721 8.753 8.656 8.713 186,239 +0.02(+0.18%)
Mar 02, 2022 8.632 8.753 8.632 8.696 192,407 +0.06(+0.74%)
Mar 01, 2022 8.729 8.761 8.504 8.632 293,676 -0.08(-0.92%)
Feb 28, 2022 8.696 8.729 8.616 8.713 214,106 +0.00(+0.00%)
Feb 25, 2022 8.753 8.733 8.584 8.713 211,843 +0.02(+0.18%)
Feb 24, 2022 8.480 8.817 8.408 8.696 469,636 -0.01(-0.09%)
Feb 23, 2022 8.745 8.817 8.624 8.704 221,621 +0.06(+0.74%)
Feb 22, 2022 8.624 8.761 8.584 8.640 241,396 -0.02(-0.28%)
Feb 18, 2022 8.664 0 -0.10(-1.10%)
Feb 17, 2022 8.785 8.785 8.664 8.761 105,094 -0.02(-0.27%)
Feb 16, 2022 8.688 8.809 8.600 8.785 127,891 +0.13(+1.48%)
Feb 15, 2022 8.704 8.729 8.568 8.656 320,154 -0.02(-0.28%)
Feb 14, 2022 8.688 8.751 8.618 8.680 209,053 -0.02(-0.27%)
Feb 11, 2022 8.798 8.861 8.673 8.704 297,729 -0.07(-0.81%)
Feb 10, 2022 8.759 8.830 8.751 8.775 180,442 +0.02(+0.27%)
Feb 09, 2022 8.783 8.822 8.728 8.751 142,880 -0.03(-0.36%)
Feb 08, 2022 8.814 8.838 8.775 8.783 164,680 -0.02(-0.18%)
Feb 07, 2022 8.814 8.845 8.783 8.798 229,043 +0.01(+0.09%)
Feb 04, 2022 8.735 8.790 8.680 8.790 145,406 +0.09(+1.08%)
Feb 03, 2022 8.775 8.673 8.696 136,920 -0.09(-0.98%)
Feb 02, 2022 8.641 8.806 8.619 8.783 309,971 +0.16(+1.91%)
Feb 01, 2022 8.547 8.641 8.484 8.618 159,780 +0.10(+1.20%)
Jan 31, 2022 8.374 8.535 8.515 142,506 +0.09(+1.03%)
Jan 28, 2022 8.405 8.453 8.343 8.429 106,502 +0.01(+0.09%)
Jan 27, 2022 8.437 8.539 8.405 8.421 181,403 -0.02(-0.28%)
Jan 26, 2022 8.445 8.539 8.390 8.445 171,362 +0.02(+0.28%)
Jan 25, 2022 8.248 8.445 8.209 8.421 168,189 +0.13(+1.52%)
Jan 24, 2022 8.303 8.327 8.013 8.296 459,870 -0.04(-0.47%)
Jan 21, 2022 8.366 8.641 8.327 8.335 388,812 -0.05(-0.56%)
Jan 20, 2022 8.476 8.492 8.374 8.382 220,631 -0.09(-1.02%)
Jan 19, 2022 8.531 8.551 8.421 8.468 180,917 -0.09(-1.01%)
Jan 18, 2022 8.570 8.657 8.539 8.555 167,142 -0.02(-0.18%)
Jan 14, 2022 8.570 0 -0.11(-1.27%)
Jan 13, 2022 8.728 8.751 8.649 8.680 118,233 -0.05(-0.54%)
Jan 12, 2022 8.728 8.790 8.680 8.728 148,528 +0.00(+0.00%)
Jan 11, 2022 8.712 8.743 8.649 8.728 153,156 +0.05(+0.54%)
Jan 10, 2022 8.696 8.712 8.653 8.680 127,077 +0.00(+0.00%)
Jan 07, 2022 8.657 8.696 8.618 8.680 130,406 +0.04(+0.45%)
Jan 06, 2022 8.680 8.709 8.578 8.641 167,923 +0.02(+0.18%)
Jan 05, 2022 8.728 8.751 8.611 8.625 170,934 -0.06(-0.72%)
Jan 04, 2022 8.696 8.735 8.657 8.688 213,110 +0.05(+0.55%)
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.