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 (%)
Jan 31, 2024 8.859 8.893 8.742 8.742 350,468 -0.15(-1.64%)
Jan 30, 2024 8.820 8.908 8.781 8.888 286,341 +0.04(+0.44%)
Jan 29, 2024 8.966 8.986 8.801 8.849 407,777 -0.13(-1.41%)
Jan 26, 2024 8.869 8.976 8.869 8.976 456,571 +0.14(+1.54%)
Jan 25, 2024 8.791 8.840 8.762 8.840 229,116 +0.07(+0.78%)
Jan 24, 2024 8.781 8.810 8.767 8.771 422,659 +0.00(+0.00%)
Jan 23, 2024 8.674 8.781 8.674 8.771 317,979 +0.12(+1.35%)
Jan 22, 2024 8.625 8.679 8.625 8.655 375,601 +0.05(+0.57%)
Jan 19, 2024 8.606 8.625 8.557 8.606 356,989 +0.03(+0.34%)
Jan 18, 2024 8.586 8.625 8.486 8.577 570,964 -0.05(-0.56%)
Jan 17, 2024 8.586 8.635 8.577 8.625 273,260 -0.01(-0.11%)
Jan 16, 2024 8.664 8.664 8.606 8.635 350,238 -0.02(-0.22%)
Jan 12, 2024 8.674 8.698 8.635 8.655 348,104 +0.04(+0.45%)
Jan 11, 2024 8.664 8.713 8.577 8.616 361,616 -0.07(-0.78%)
Jan 10, 2024 8.655 8.694 8.645 8.684 318,525 +0.03(+0.34%)
Jan 09, 2024 8.723 8.723 8.635 8.655 357,042 -0.07(-0.78%)
Jan 08, 2024 8.752 8.762 8.694 8.723 289,414 +0.01(+0.11%)
Jan 05, 2024 8.684 8.742 8.655 8.713 342,915 +0.01(+0.11%)
Jan 04, 2024 8.470 8.703 8.470 8.703 417,652 +0.23(+2.76%)
Jan 03, 2024 8.499 8.513 8.406 8.470 412,050 -0.09(-1.02%)
Jan 02, 2024 8.333 8.567 8.324 8.557 733,715 +0.20(+2.45%)
Dec 29, 2023 8.382 8.431 8.343 8.353 898,439 -0.03(-0.35%)
Dec 28, 2023 8.450 8.488 8.324 8.382 596,497 -0.07(-0.81%)
Dec 27, 2023 8.518 8.518 8.382 8.450 739,762 -0.01(-0.12%)
Dec 26, 2023 8.509 8.528 8.460 8.460 439,686 -0.02(-0.23%)
Dec 22, 2023 8.509 8.586 8.479 8.479 514,239 +0.00(+0.00%)
Dec 21, 2023 8.518 8.538 8.450 8.479 351,139 +0.00(+0.00%)
Dec 20, 2023 8.606 8.606 8.470 8.479 566,264 -0.18(-2.02%)
Dec 19, 2023 8.635 8.674 8.586 8.655 406,114 +0.07(+0.79%)
Dec 18, 2023 8.567 8.606 8.548 8.586 595,356 +0.03(+0.34%)
Dec 15, 2023 8.625 8.625 8.499 8.557 1,989,584 -0.01(-0.11%)
Dec 14, 2023 8.616 8.655 8.548 8.567 997,179 -0.02(-0.23%)
Dec 13, 2023 8.557 8.604 8.499 8.586 763,758 +0.02(+0.23%)
Dec 12, 2023 8.499 8.596 8.470 8.567 688,107 +0.07(+0.80%)
Dec 11, 2023 8.518 8.616 8.479 8.499 742,046 +0.01(+0.11%)
Dec 08, 2023 8.450 8.499 8.436 8.489 474,241 +0.06(+0.69%)
Dec 07, 2023 8.372 8.465 8.372 8.431 570,457 +0.03(+0.35%)
Dec 06, 2023 8.382 8.440 8.372 8.402 603,845 +0.02(+0.23%)
Dec 05, 2023 8.538 8.635 8.382 8.382 922,668 -0.16(-1.82%)
Dec 04, 2023 8.566 8.632 8.505 8.538 1,295,156 -0.03(-0.33%)
Dec 01, 2023 8.547 8.585 8.481 8.566 799,532 +0.04(+0.44%)
Nov 30, 2023 8.509 8.557 8.472 8.528 336,867 +0.04(+0.45%)
Nov 29, 2023 8.509 8.538 8.481 8.491 427,610 +0.05(+0.56%)
Nov 28, 2023 8.547 8.566 8.434 8.443 635,124 -0.08(-0.89%)
Nov 27, 2023 8.595 8.604 8.519 8.519 561,817 -0.06(-0.66%)
Nov 24, 2023 8.509 8.613 8.500 8.576 232,503 +0.09(+1.11%)
Nov 22, 2023 8.509 8.519 8.462 8.481 297,400 +0.02(+0.22%)
Nov 21, 2023 8.443 8.500 8.443 8.462 359,974 +0.00(+0.00%)
Nov 20, 2023 8.453 8.500 8.424 8.462 401,232 +0.01(+0.11%)
Nov 17, 2023 8.453 8.481 8.377 8.453 349,012 +0.09(+1.02%)
Nov 16, 2023 8.453 8.500 8.368 8.368 398,693 -0.07(-0.78%)
Nov 15, 2023 8.481 8.519 8.405 8.434 449,914 -0.03(-0.34%)
Nov 14, 2023 8.387 8.462 8.301 8.462 548,288 +0.20(+2.40%)
Nov 13, 2023 8.368 8.377 8.093 8.264 1,146,407 -0.19(-2.24%)
Nov 10, 2023 8.878 8.878 8.433 8.453 831,730 -0.43(-4.79%)
Nov 09, 2023 8.812 8.954 8.784 8.878 520,767 +0.09(+0.97%)
Nov 08, 2023 8.727 8.793 8.699 8.793 332,714 +0.06(+0.65%)
Nov 07, 2023 8.727 8.746 8.632 8.736 343,552 -0.01(-0.11%)
Nov 06, 2023 8.784 8.784 8.651 8.746 317,960 -0.04(-0.43%)
Nov 03, 2023 8.727 8.812 8.717 8.784 338,917 +0.11(+1.31%)
Nov 02, 2023 8.557 8.670 8.557 8.670 366,372 +0.19(+2.23%)
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.