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

Barings Bdc Inc (NY: BBDC )

9.835 -0.005 (-0.05%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 7, 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, 2020 6.815 6.815 6.736 6.749 304,769 -0.07(-0.96%)
Jan 30, 2020 6.815 6.834 6.749 6.815 239,475 -0.02(-0.29%)
Jan 29, 2020 6.841 6.841 6.769 6.834 177,558 -0.01(-0.10%)
Jan 28, 2020 6.795 6.847 6.769 6.841 87,188 +0.07(+1.06%)
Jan 27, 2020 6.762 6.799 6.736 6.769 140,255 -0.04(-0.58%)
Jan 24, 2020 6.841 6.860 6.795 6.808 65,013 -0.03(-0.38%)
Jan 23, 2020 6.887 6.887 6.821 6.834 102,626 -0.07(-1.04%)
Jan 22, 2020 6.867 6.919 6.841 6.906 214,613 +0.07(+0.96%)
Jan 21, 2020 6.828 6.893 6.828 6.841 110,796 -0.01(-0.19%)
Jan 17, 2020 6.893 6.926 6.828 6.854 139,336 -0.01(-0.19%)
Jan 16, 2020 6.880 6.939 6.860 6.867 105,884 -0.02(-0.29%)
Jan 15, 2020 6.874 6.906 6.860 6.887 236,830 +0.01(+0.10%)
Jan 14, 2020 6.828 6.880 6.788 6.880 113,224 +0.04(+0.57%)
Jan 13, 2020 6.841 6.850 6.801 6.841 131,270 -0.01(-0.19%)
Jan 10, 2020 6.860 6.874 6.795 6.854 100,419 +0.02(+0.29%)
Jan 09, 2020 6.854 6.880 6.815 6.834 126,577 +0.00(+0.00%)
Jan 08, 2020 6.821 6.887 6.808 6.834 336,064 +0.01(+0.19%)
Jan 07, 2020 6.762 6.828 6.723 6.821 141,378 +0.06(+0.87%)
Jan 06, 2020 6.749 6.782 6.716 6.762 200,418 +0.01(+0.19%)
Jan 03, 2020 6.749 6.769 6.717 6.749 120,870 +0.00(+0.00%)
Jan 02, 2020 6.749 6.788 6.710 6.749 193,915 +0.01(+0.19%)
Dec 31, 2019 6.723 6.749 6.684 6.736 230,446 +0.00(+0.00%)
Dec 30, 2019 6.729 6.756 6.684 6.736 272,261 -0.01(-0.10%)
Dec 27, 2019 6.815 6.815 6.723 6.743 110,492 -0.04(-0.58%)
Dec 26, 2019 6.775 6.821 6.749 6.782 178,906 +0.01(+0.10%)
Dec 24, 2019 6.795 6.795 6.749 6.775 73,712 -0.01(-0.19%)
Dec 23, 2019 6.788 6.834 6.762 6.788 160,383 +0.01(+0.19%)
Dec 20, 2019 6.874 6.874 6.775 6.775 344,601 -0.08(-1.15%)
Dec 19, 2019 6.847 6.919 6.828 6.854 316,353 +0.02(+0.29%)
Dec 18, 2019 6.880 6.926 6.795 6.834 220,633 -0.04(-0.57%)
Dec 17, 2019 6.801 6.880 6.788 6.874 274,990 +0.08(+1.16%)
Dec 16, 2019 6.782 6.860 6.782 6.795 273,178 +0.03(+0.48%)
Dec 13, 2019 6.782 6.788 6.743 6.762 71,423 -0.02(-0.29%)
Dec 12, 2019 6.762 6.841 6.756 6.782 107,998 +0.02(+0.29%)
Dec 11, 2019 6.749 6.775 6.697 6.762 226,669 +0.03(+0.39%)
Dec 10, 2019 6.723 6.795 6.710 6.736 160,685 +0.01(+0.20%)
Dec 09, 2019 6.703 6.749 6.703 6.723 166,526 +0.02(+0.29%)
Dec 06, 2019 6.703 6.749 6.684 6.703 471,967 -0.01(-0.10%)
Dec 05, 2019 6.678 6.716 6.671 6.710 103,159 +0.05(+0.68%)
Dec 04, 2019 6.684 6.716 6.662 6.665 129,149 -0.01(-0.19%)
Dec 03, 2019 6.626 6.684 6.626 6.678 98,839 -0.01(-0.10%)
Dec 02, 2019 6.729 6.768 6.684 6.684 183,678 -0.04(-0.58%)
Nov 29, 2019 6.691 6.723 6.678 6.723 69,060 +0.05(+0.77%)
Nov 27, 2019 6.723 6.723 6.645 6.671 134,560 -0.05(-0.67%)
Nov 26, 2019 6.684 6.723 6.678 6.716 125,356 +0.02(+0.29%)
Nov 25, 2019 6.684 6.697 6.665 6.697 63,741 +0.02(+0.29%)
Nov 22, 2019 6.678 6.697 6.668 6.678 92,442 +0.00(+0.00%)
Nov 21, 2019 6.678 6.684 6.645 6.678 107,070 +0.00(+0.00%)
Nov 20, 2019 6.645 6.684 6.632 6.678 160,218 +0.03(+0.39%)
Nov 19, 2019 6.652 6.671 6.636 6.652 362,733 +0.00(+0.00%)
Nov 18, 2019 6.639 6.703 6.620 6.652 125,055 +0.04(+0.59%)
Nov 15, 2019 6.665 6.671 6.607 6.613 80,829 -0.04(-0.58%)
Nov 14, 2019 6.658 6.710 6.652 6.652 142,892 -0.01(-0.19%)
Nov 13, 2019 6.645 6.710 6.645 6.665 111,926 +0.00(+0.00%)
Nov 12, 2019 6.658 6.691 6.652 6.665 85,384 +0.01(+0.10%)
Nov 11, 2019 6.652 6.678 6.645 6.658 122,841 +0.00(+0.00%)
Nov 08, 2019 6.639 6.723 6.594 6.658 205,943 +0.02(+0.29%)
Nov 07, 2019 6.671 6.697 6.616 6.639 114,148 -0.04(-0.58%)
Nov 06, 2019 6.639 6.697 6.639 6.678 173,161 +0.05(+0.68%)
Nov 05, 2019 6.645 6.723 6.632 6.632 172,604 -0.03(-0.48%)
Nov 04, 2019 6.684 6.700 6.632 6.665 117,646 -0.02(-0.29%)
Nov 01, 2019 6.632 6.703 6.632 6.684 201,917 +0.05(+0.78%)
Oct 31, 2019 6.542 6.649 6.542 6.632 207,975 +0.09(+1.38%)
Oct 30, 2019 6.600 6.600 6.503 6.542 100,265 -0.03(-0.49%)
Oct 29, 2019 6.536 6.607 6.529 6.574 102,612 +0.03(+0.39%)
Oct 28, 2019 6.536 6.568 6.529 6.548 106,768 +0.01(+0.20%)
Oct 25, 2019 6.523 6.548 6.490 6.536 98,791 +0.00(+0.00%)
Oct 24, 2019 6.561 6.581 6.510 6.536 83,480 -0.02(-0.30%)
Oct 23, 2019 6.510 6.555 6.458 6.555 215,508 +0.04(+0.59%)
Oct 22, 2019 6.561 6.587 6.510 6.516 67,004 -0.05(-0.69%)
Oct 21, 2019 6.594 6.620 6.523 6.561 180,213 -0.05(-0.68%)
Oct 18, 2019 6.594 6.639 6.574 6.607 130,224 +0.01(+0.20%)
Oct 17, 2019 6.510 6.607 6.510 6.594 165,685 +0.08(+1.29%)
Oct 16, 2019 6.523 6.542 6.484 6.510 167,670 -0.02(-0.30%)
Oct 15, 2019 6.465 6.542 6.465 6.529 81,504 +0.06(+1.00%)
Oct 14, 2019 6.523 6.542 6.442 6.465 103,577 -0.10(-1.48%)
Oct 11, 2019 6.536 6.607 6.536 6.561 251,158 +0.06(+0.99%)
Oct 10, 2019 6.529 6.561 6.477 6.497 138,409 -0.03(-0.49%)
Oct 09, 2019 6.555 6.561 6.503 6.529 84,364 -0.03(-0.49%)
Oct 08, 2019 6.523 6.561 6.516 6.561 181,328 +0.01(+0.10%)
Oct 07, 2019 6.529 6.561 6.510 6.555 86,031 +0.01(+0.20%)
Oct 04, 2019 6.523 6.555 6.516 6.542 123,256 +0.02(+0.30%)
Oct 03, 2019 6.432 6.523 6.413 6.523 154,927 +0.10(+1.61%)
Oct 02, 2019 6.458 6.471 6.361 6.419 238,416 -0.08(-1.19%)
Oct 01, 2019 6.555 6.581 6.458 6.497 142,404 -0.06(-0.89%)
Sep 30, 2019 6.620 6.620 6.548 6.555 126,362 -0.06(-0.88%)
Sep 27, 2019 6.594 6.620 6.587 6.613 76,803 +0.02(+0.29%)
Sep 26, 2019 6.548 6.620 6.510 6.594 322,066 +0.05(+0.69%)
Sep 25, 2019 6.523 6.561 6.523 6.548 119,385 +0.03(+0.40%)
Sep 24, 2019 6.581 6.588 6.510 6.523 189,658 -0.06(-0.88%)
Sep 23, 2019 6.555 6.626 6.555 6.581 199,534 -0.01(-0.20%)
Sep 20, 2019 6.523 6.603 6.523 6.594 346,697 +0.08(+1.19%)
Sep 19, 2019 6.516 6.607 6.516 6.516 160,143 -0.01(-0.10%)
Sep 18, 2019 6.529 6.678 6.523 6.523 207,933 -0.01(-0.10%)
Sep 17, 2019 6.484 6.529 6.484 6.529 140,876 +0.05(+0.80%)
Sep 16, 2019 6.497 6.542 6.465 6.477 250,817 -0.03(-0.50%)
Sep 13, 2019 6.503 6.510 6.445 6.510 148,031 +0.01(+0.20%)
Sep 12, 2019 6.497 6.536 6.458 6.497 130,419 +0.00(+0.00%)
Sep 11, 2019 6.445 6.516 6.426 6.497 238,633 +0.06(+1.00%)
Sep 10, 2019 6.406 6.458 6.406 6.432 325,135 +0.03(+0.40%)
Sep 09, 2019 6.394 6.445 6.375 6.406 334,187 +0.01(+0.10%)
Sep 06, 2019 6.381 6.419 6.362 6.400 526,208 +0.00(+0.00%)
Sep 05, 2019 6.368 6.413 6.368 6.400 452,247 +0.03(+0.40%)
Sep 04, 2019 6.362 6.381 6.349 6.375 265,401 +0.03(+0.40%)
Sep 03, 2019 6.362 6.368 6.317 6.349 258,068 -0.02(-0.30%)
Aug 30, 2019 6.362 6.381 6.330 6.368 315,787 +0.00(+0.00%)
Aug 29, 2019 6.362 6.368 6.317 6.368 268,986 +0.03(+0.50%)
Aug 28, 2019 6.298 6.349 6.279 6.336 306,753 +0.04(+0.61%)
Aug 27, 2019 6.330 6.368 6.276 6.298 412,609 -0.03(-0.40%)
Aug 26, 2019 6.285 6.343 6.266 6.324 321,687 +0.04(+0.61%)
Aug 23, 2019 6.305 6.330 6.260 6.285 207,122 -0.03(-0.40%)
Aug 22, 2019 6.279 6.330 6.279 6.311 397,280 +0.04(+0.61%)
Aug 21, 2019 6.298 6.324 6.254 6.273 366,742 -0.01(-0.10%)
Aug 20, 2019 6.273 6.305 6.254 6.279 249,736 +0.00(+0.00%)
Aug 19, 2019 6.190 6.298 6.190 6.279 210,554 +0.10(+1.54%)
Aug 16, 2019 6.158 6.203 6.145 6.184 141,013 +0.03(+0.41%)
Aug 15, 2019 6.177 6.228 6.126 6.158 223,439 +0.01(+0.21%)
Aug 14, 2019 6.145 6.215 6.113 6.145 240,796 +0.00(+0.00%)
Aug 13, 2019 6.171 6.180 6.120 6.145 139,852 -0.02(-0.31%)
Aug 12, 2019 6.164 6.196 6.120 6.164 189,033 -0.01(-0.21%)
Aug 09, 2019 6.209 6.209 6.145 6.177 99,557 -0.04(-0.72%)
Aug 08, 2019 6.222 6.241 6.203 6.222 176,371 +0.03(+0.41%)
Aug 07, 2019 6.203 6.209 6.139 6.196 212,600 -0.01(-0.10%)
Aug 06, 2019 6.222 6.273 6.203 6.203 255,795 -0.01(-0.20%)
Aug 05, 2019 6.241 6.273 6.171 6.215 236,485 -0.06(-0.91%)
Aug 02, 2019 6.266 6.285 6.196 6.273 168,022 +0.04(+0.61%)
Aug 01, 2019 6.273 6.327 6.228 6.234 214,173 -0.05(-0.81%)
Jul 31, 2019 6.292 6.387 6.260 6.285 258,178 -0.03(-0.40%)
Jul 30, 2019 6.285 6.343 6.272 6.311 132,575 +0.01(+0.20%)
Jul 29, 2019 6.292 6.317 6.260 6.298 76,599 -0.01(-0.10%)
Jul 26, 2019 6.298 6.330 6.292 6.305 81,341 -0.01(-0.20%)
Jul 25, 2019 6.355 6.355 6.273 6.317 81,325 -0.01(-0.10%)
Jul 24, 2019 6.330 6.400 6.305 6.324 338,615 -0.01(-0.20%)
Jul 23, 2019 6.317 6.349 6.279 6.336 109,413 +0.03(+0.40%)
Jul 22, 2019 6.311 6.324 6.273 6.311 108,090 +0.02(+0.30%)
Jul 19, 2019 6.285 6.315 6.279 6.292 54,332 +0.01(+0.10%)
Jul 18, 2019 6.324 6.327 6.279 6.285 96,746 -0.06(-0.90%)
Jul 17, 2019 6.317 6.343 6.305 6.343 220,673 +0.03(+0.40%)
Jul 16, 2019 6.343 6.381 6.311 6.317 159,305 -0.01(-0.20%)
Jul 15, 2019 6.285 6.349 6.273 6.330 137,366 +0.06(+0.91%)
Jul 12, 2019 6.330 6.355 6.273 6.273 161,898 -0.05(-0.81%)
Jul 11, 2019 6.298 6.324 6.266 6.324 127,659 +0.01(+0.20%)
Jul 10, 2019 6.317 6.349 6.266 6.311 158,873 -0.01(-0.20%)
Jul 09, 2019 6.266 6.330 6.234 6.324 133,807 +0.04(+0.61%)
Jul 08, 2019 6.279 6.298 6.247 6.285 153,054 -0.01(-0.20%)
Jul 05, 2019 6.260 6.298 6.241 6.298 103,639 +0.03(+0.51%)
Jul 03, 2019 6.292 6.305 6.266 6.266 96,730 -0.01(-0.20%)
Jul 02, 2019 6.298 6.317 6.260 6.279 218,100 +0.00(+0.05%)
Jul 01, 2019 6.279 6.311 6.220 6.276 190,714 +0.01(+0.15%)
Jun 28, 2019 6.292 6.324 6.260 6.266 258,157 -0.02(-0.30%)
Jun 27, 2019 6.260 6.305 6.241 6.285 171,466 +0.01(+0.20%)
Jun 26, 2019 6.355 6.355 6.241 6.273 382,880 -0.08(-1.30%)
Jun 25, 2019 6.311 6.381 6.279 6.355 274,545 +0.04(+0.60%)
Jun 24, 2019 6.298 6.349 6.289 6.317 194,368 +0.01(+0.20%)
Jun 21, 2019 6.336 6.368 6.266 6.305 475,330 -0.02(-0.30%)
Jun 20, 2019 6.457 6.457 6.305 6.324 156,598 -0.11(-1.78%)
Jun 19, 2019 6.324 6.476 6.314 6.438 222,896 +0.15(+2.33%)
Jun 18, 2019 6.305 6.349 6.273 6.292 143,693 +0.00(+0.00%)
Jun 17, 2019 6.330 6.330 6.266 6.292 189,274 -0.03(-0.40%)
Jun 14, 2019 6.305 6.324 6.305 6.317 112,433 -0.01(-0.10%)
Jun 13, 2019 6.285 6.324 6.285 6.324 160,481 +0.02(+0.30%)
Jun 12, 2019 6.241 6.330 6.241 6.305 218,110 +0.03(+0.51%)
Jun 11, 2019 6.285 6.292 6.184 6.273 115,445 -0.01(-0.20%)
Jun 10, 2019 6.210 6.285 6.191 6.285 201,040 +0.08(+1.32%)
Jun 07, 2019 6.204 6.241 6.135 6.204 286,854 +0.02(+0.30%)
Jun 06, 2019 6.172 6.210 6.172 6.185 200,368 +0.01(+0.10%)
Jun 05, 2019 6.223 6.223 6.172 6.179 119,850 -0.01(-0.20%)
Jun 04, 2019 6.179 6.216 6.160 6.191 235,039 +0.03(+0.41%)
Jun 03, 2019 6.204 6.210 6.160 6.166 313,123 -0.06(-0.91%)
May 31, 2019 6.210 6.267 6.210 6.223 187,258 -0.01(-0.10%)
May 30, 2019 6.317 6.348 6.229 6.229 342,286 -0.08(-1.20%)
May 29, 2019 6.336 6.336 6.241 6.304 223,278 -0.03(-0.40%)
May 28, 2019 6.342 6.380 6.329 6.329 205,416 -0.03(-0.40%)
May 24, 2019 6.373 6.373 6.329 6.355 196,009 -0.01(-0.20%)
May 23, 2019 6.348 6.392 6.329 6.367 249,981 +0.01(+0.20%)
May 22, 2019 6.399 6.417 6.348 6.355 195,271 -0.07(-1.08%)
May 21, 2019 6.474 6.474 6.361 6.424 188,377 -0.04(-0.58%)
May 20, 2019 6.455 6.480 6.430 6.461 215,806 +0.00(+0.00%)
May 17, 2019 6.417 6.474 6.417 6.461 226,397 +0.01(+0.19%)
May 16, 2019 6.455 6.487 6.439 6.449 263,203 +0.01(+0.20%)
May 15, 2019 6.455 6.474 6.405 6.436 316,028 -0.06(-0.87%)
May 14, 2019 6.392 6.499 6.392 6.493 404,329 +0.10(+1.57%)
May 13, 2019 6.292 6.405 6.285 6.392 381,857 +0.06(+0.89%)
May 10, 2019 6.229 6.386 6.229 6.336 778,469 +0.09(+1.41%)
May 09, 2019 6.235 6.279 6.191 6.248 270,906 -0.01(-0.10%)
May 08, 2019 6.229 6.285 6.229 6.254 230,007 +0.02(+0.30%)
May 07, 2019 6.267 6.301 6.216 6.235 724,617 -0.05(-0.80%)
May 06, 2019 6.254 6.317 6.248 6.285 273,921 -0.02(-0.30%)
May 03, 2019 6.223 6.323 6.223 6.304 2,425,298 +0.08(+1.21%)
May 02, 2019 6.216 6.235 6.191 6.229 275,420 +0.01(+0.10%)
May 01, 2019 6.248 6.279 6.204 6.223 244,631 -0.03(-0.40%)
Apr 30, 2019 6.235 6.254 6.210 6.248 558,935 +0.00(+0.00%)
Apr 29, 2019 6.223 6.260 6.223 6.248 89,397 +0.03(+0.40%)
Apr 26, 2019 6.197 6.223 6.191 6.223 190,759 +0.03(+0.51%)
Apr 25, 2019 6.197 6.235 6.172 6.191 360,991 -0.01(-0.10%)
Apr 24, 2019 6.235 6.254 6.197 6.197 306,708 -0.04(-0.70%)
Apr 23, 2019 6.216 6.267 6.204 6.241 264,292 +0.00(+0.00%)
Apr 22, 2019 6.185 6.254 6.166 6.241 355,749 +0.04(+0.61%)
Apr 18, 2019 6.210 6.223 6.179 6.204 206,828 -0.01(-0.10%)
Apr 17, 2019 6.216 6.233 6.207 6.210 236,886 -0.01(-0.20%)
Apr 16, 2019 6.216 6.270 6.201 6.223 337,802 +0.02(+0.30%)
Apr 15, 2019 6.223 6.248 6.185 6.204 278,971 -0.05(-0.80%)
Apr 12, 2019 6.235 6.254 6.204 6.254 321,856 +0.04(+0.61%)
Apr 11, 2019 6.254 6.273 6.210 6.216 197,652 -0.05(-0.80%)
Apr 10, 2019 6.241 6.304 6.241 6.267 171,392 +0.01(+0.20%)
Apr 09, 2019 6.229 6.304 6.229 6.254 273,180 +0.03(+0.40%)
Apr 08, 2019 6.254 6.323 6.223 6.229 270,052 -0.09(-1.39%)
Apr 05, 2019 6.235 6.329 6.235 6.317 371,495 +0.09(+1.52%)
Apr 04, 2019 6.248 6.285 6.210 6.223 246,182 -0.01(-0.10%)
Apr 03, 2019 6.267 6.273 6.216 6.229 217,786 -0.01(-0.10%)
Apr 02, 2019 6.197 6.311 6.191 6.235 251,086 +0.03(+0.51%)
Apr 01, 2019 6.179 6.229 6.179 6.204 208,415 +0.04(+0.61%)
Mar 29, 2019 6.241 6.267 6.166 6.166 283,195 -0.07(-1.11%)
Mar 28, 2019 6.223 6.260 6.216 6.235 162,827 +0.01(+0.10%)
Mar 27, 2019 6.235 6.260 6.188 6.229 185,115 -0.01(-0.10%)
Mar 26, 2019 6.191 6.279 6.191 6.235 182,912 +0.04(+0.71%)
Mar 25, 2019 6.179 6.223 6.147 6.191 122,423 +0.00(+0.00%)
Mar 22, 2019 6.248 6.251 6.179 6.191 402,042 -0.06(-1.01%)
Mar 21, 2019 6.254 6.320 6.235 6.254 275,230 -0.03(-0.40%)
Mar 20, 2019 6.298 6.329 6.250 6.279 583,245 -0.01(-0.10%)
Mar 19, 2019 6.241 6.311 6.241 6.285 448,591 +0.04(+0.70%)
Mar 18, 2019 6.223 6.273 6.210 6.241 381,416 +0.02(+0.30%)
Mar 15, 2019 6.235 6.254 6.207 6.223 451,839 -0.03(-0.50%)
Mar 14, 2019 6.216 6.260 6.216 6.254 490,406 +0.03(+0.40%)
Mar 13, 2019 6.191 6.235 6.172 6.229 377,760 +0.03(+0.51%)
Mar 12, 2019 6.160 6.260 6.160 6.197 375,151 +0.04(+0.72%)
Mar 11, 2019 6.091 6.184 6.029 6.153 682,683 +0.06(+1.02%)
Mar 08, 2019 6.066 6.113 6.023 6.091 255,262 -0.01(-0.10%)
Mar 07, 2019 6.085 6.141 6.029 6.098 283,092 +0.00(+0.00%)
Mar 06, 2019 6.129 6.129 6.054 6.098 301,436 -0.03(-0.51%)
Mar 05, 2019 6.110 6.185 6.098 6.129 275,984 -0.01(-0.20%)
Mar 04, 2019 6.079 6.178 6.066 6.141 384,812 +0.06(+1.02%)
Mar 01, 2019 6.023 6.147 6.004 6.079 1,074,999 +0.11(+1.87%)
Feb 28, 2019 6.147 6.265 5.911 5.967 1,537,320 -0.12(-2.04%)
Feb 27, 2019 6.129 6.129 6.054 6.091 210,178 -0.06(-1.01%)
Feb 26, 2019 6.184 6.184 6.023 6.153 322,541 -0.03(-0.50%)
Feb 25, 2019 6.178 6.209 6.091 6.184 420,264 -0.01(-0.10%)
Feb 22, 2019 6.079 6.209 6.066 6.191 715,056 +0.11(+1.84%)
Feb 21, 2019 6.079 6.116 6.054 6.079 171,394 -0.01(-0.20%)
Feb 20, 2019 6.029 6.098 6.011 6.091 147,589 +0.06(+0.93%)
Feb 19, 2019 5.998 6.035 5.967 6.035 294,809 +0.03(+0.52%)
Feb 15, 2019 6.011 6.054 5.986 6.004 189,071 +0.00(+0.00%)
Feb 14, 2019 5.992 6.035 5.992 6.004 167,637 -0.05(-0.82%)
Feb 13, 2019 5.961 6.060 5.961 6.054 157,571 +0.08(+1.35%)
Feb 12, 2019 5.980 6.017 5.949 5.973 289,594 -0.01(-0.21%)
Feb 11, 2019 5.992 6.048 5.986 5.986 138,621 -0.01(-0.21%)
Feb 08, 2019 6.023 6.042 5.992 5.998 267,662 -0.02(-0.41%)
Feb 07, 2019 6.073 6.073 5.986 6.023 215,737 -0.06(-0.92%)
Feb 06, 2019 6.091 6.110 6.076 6.079 285,470 -0.02(-0.41%)
Feb 05, 2019 6.116 6.129 6.091 6.104 381,461 -0.02(-0.30%)
Feb 04, 2019 6.085 6.147 6.085 6.122 160,589 +0.00(+0.00%)
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.