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

Barings Bdc Inc (NY: BBDC )

9.825 -0.015 (-0.15%)
Streaming Delayed Price Updated: 2:15 PM 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, 2023 7.264 7.356 7.264 7.356 335,167 +0.09(+1.27%)
Jan 30, 2023 7.306 7.396 7.255 7.264 332,975 -0.11(-1.48%)
Jan 27, 2023 7.205 7.373 7.205 7.373 355,154 +0.15(+2.09%)
Jan 26, 2023 7.230 7.247 7.155 7.222 534,723 +0.05(+0.70%)
Jan 25, 2023 7.247 7.272 7.155 7.171 392,521 -0.09(-1.27%)
Jan 24, 2023 7.297 7.331 7.255 7.264 412,774 -0.03(-0.35%)
Jan 23, 2023 7.281 7.323 7.264 7.289 456,269 +0.01(+0.12%)
Jan 20, 2023 7.297 7.314 7.255 7.281 500,155 -0.02(-0.23%)
Jan 19, 2023 7.365 7.411 7.285 7.297 312,131 -0.12(-1.59%)
Jan 18, 2023 7.491 7.541 7.415 7.415 446,048 -0.05(-0.67%)
Jan 17, 2023 7.449 7.516 7.449 7.465 415,473 +0.03(+0.34%)
Jan 13, 2023 7.474 7.507 7.440 7.440 495,119 -0.08(-1.01%)
Jan 12, 2023 7.432 7.554 7.407 7.516 545,880 +0.13(+1.70%)
Jan 11, 2023 7.272 7.398 7.239 7.390 514,938 +0.17(+2.33%)
Jan 10, 2023 7.230 7.272 7.163 7.222 445,399 +0.04(+0.58%)
Jan 09, 2023 7.171 7.264 7.146 7.180 743,865 +0.13(+1.79%)
Jan 06, 2023 7.054 7.104 7.004 7.054 895,353 +0.03(+0.36%)
Jan 05, 2023 7.113 7.113 6.974 7.029 353,518 -0.08(-1.18%)
Jan 04, 2023 6.970 7.155 6.945 7.113 527,834 +0.21(+3.04%)
Jan 03, 2023 6.894 6.945 6.844 6.903 611,985 +0.06(+0.86%)
Dec 30, 2022 6.852 6.962 6.827 6.844 679,338 -0.07(-0.97%)
Dec 29, 2022 6.810 6.936 6.785 6.911 683,466 +0.11(+1.60%)
Dec 28, 2022 6.886 6.944 6.802 6.802 557,476 -0.14(-2.06%)
Dec 27, 2022 6.962 7.029 6.878 6.945 750,293 +0.02(+0.24%)
Dec 23, 2022 6.894 6.945 6.844 6.928 715,376 +0.04(+0.61%)
Dec 22, 2022 6.819 6.903 6.735 6.886 710,311 +0.07(+0.99%)
Dec 21, 2022 6.886 6.951 6.802 6.819 990,295 -0.02(-0.25%)
Dec 20, 2022 6.819 6.911 6.794 6.836 720,136 -0.01(-0.12%)
Dec 19, 2022 6.886 6.941 6.819 6.844 528,724 -0.06(-0.85%)
Dec 16, 2022 7.029 7.096 6.810 6.903 1,538,617 -0.23(-3.18%)
Dec 15, 2022 7.146 7.180 7.088 7.130 566,668 -0.10(-1.39%)
Dec 14, 2022 7.339 7.365 7.176 7.230 715,211 -0.08(-1.15%)
Dec 13, 2022 7.390 7.449 7.289 7.314 562,745 +0.05(+0.69%)
Dec 12, 2022 7.239 7.297 7.222 7.264 476,191 +0.03(+0.35%)
Dec 09, 2022 7.213 7.302 7.184 7.239 322,239 +0.01(+0.12%)
Dec 08, 2022 7.213 7.306 7.197 7.230 645,378 +0.02(+0.23%)
Dec 07, 2022 7.230 7.323 7.205 7.213 584,006 -0.04(-0.58%)
Dec 06, 2022 7.373 7.409 7.188 7.255 747,684 -0.13(-1.82%)
Dec 05, 2022 7.521 7.521 7.359 7.390 827,711 -0.11(-1.52%)
Dec 02, 2022 7.480 7.545 7.398 7.504 539,414 -0.02(-0.33%)
Dec 01, 2022 7.512 7.586 7.512 7.529 463,839 +0.02(+0.22%)
Nov 30, 2022 7.423 7.521 7.337 7.512 538,224 +0.04(+0.55%)
Nov 29, 2022 7.439 7.512 7.414 7.472 498,532 +0.06(+0.77%)
Nov 28, 2022 7.463 7.561 7.390 7.414 555,536 -0.11(-1.41%)
Nov 25, 2022 7.455 7.545 7.448 7.521 191,278 +0.07(+0.88%)
Nov 23, 2022 7.521 7.586 7.439 7.455 377,697 -0.11(-1.51%)
Nov 22, 2022 7.496 7.583 7.472 7.570 525,909 +0.15(+1.98%)
Nov 21, 2022 7.324 7.431 7.316 7.423 553,232 +0.07(+1.00%)
Nov 18, 2022 7.398 7.418 7.341 7.349 262,733 -0.02(-0.33%)
Nov 17, 2022 7.267 7.382 7.267 7.373 267,476 +0.02(+0.22%)
Nov 16, 2022 7.398 7.466 7.348 7.357 435,762 +0.00(+0.00%)
Nov 15, 2022 7.259 7.521 7.243 7.357 700,878 +0.20(+2.86%)
Nov 14, 2022 7.267 7.365 7.136 7.153 849,362 -0.34(-4.48%)
Nov 11, 2022 7.414 7.553 7.373 7.488 480,529 +0.05(+0.66%)
Nov 10, 2022 7.390 7.545 7.382 7.439 543,207 +0.16(+2.25%)
Nov 09, 2022 7.308 7.480 7.275 7.275 309,633 -0.09(-1.22%)
Nov 08, 2022 7.521 7.521 7.349 7.365 401,412 -0.10(-1.31%)
Nov 07, 2022 7.357 7.504 7.357 7.463 613,722 +0.14(+1.90%)
Nov 04, 2022 7.259 7.443 7.243 7.324 458,130 +0.15(+2.05%)
Nov 03, 2022 7.210 7.259 7.145 7.177 355,613 -0.11(-1.46%)
Nov 02, 2022 7.235 7.284 493,085 +0.03(+0.45%)
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.