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

Barings Bdc Inc (NY: BBDC )

10.11 -0.07 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2022 7.308 7.369 7.251 7.284 355,704 -0.07(-0.89%)
Oct 28, 2022 7.226 7.372 7.185 7.349 513,738 +0.14(+1.93%)
Oct 27, 2022 7.185 7.308 7.177 7.210 383,649 +0.04(+0.57%)
Oct 26, 2022 7.177 7.284 7.153 7.169 397,372 -0.03(-0.45%)
Oct 25, 2022 6.948 7.235 6.924 7.202 362,858 +0.31(+4.51%)
Oct 24, 2022 6.760 6.973 6.760 6.891 787,340 +0.08(+1.20%)
Oct 21, 2022 6.834 6.838 6.711 6.809 527,297 -0.01(-0.12%)
Oct 20, 2022 6.826 6.956 6.818 6.818 414,084 -0.05(-0.71%)
Oct 19, 2022 6.875 6.944 6.842 6.867 537,858 -0.03(-0.47%)
Oct 18, 2022 6.965 7.071 6.867 6.899 442,565 +0.03(+0.48%)
Oct 17, 2022 6.867 6.977 6.818 6.867 487,825 +0.11(+1.57%)
Oct 14, 2022 6.752 6.920 6.744 6.760 544,062 +0.04(+0.61%)
Oct 13, 2022 6.548 6.769 6.450 6.720 630,204 +0.11(+1.73%)
Oct 12, 2022 6.621 6.650 6.532 6.605 367,855 +0.00(+0.00%)
Oct 11, 2022 6.589 6.661 6.515 6.605 474,748 +0.02(+0.25%)
Oct 10, 2022 6.695 6.736 6.581 6.589 492,400 -0.11(-1.59%)
Oct 07, 2022 6.834 6.850 6.670 6.695 504,391 -0.18(-2.62%)
Oct 06, 2022 6.932 7.022 6.867 6.875 379,490 -0.09(-1.29%)
Oct 05, 2022 7.055 7.055 6.850 6.965 631,704 -0.18(-2.52%)
Oct 04, 2022 6.883 7.145 6.867 7.145 524,493 +0.35(+5.17%)
Oct 03, 2022 6.818 6.834 6.572 6.793 682,615 +0.03(+0.48%)
Sep 30, 2022 6.801 6.903 6.728 6.760 757,793 -0.04(-0.60%)
Sep 29, 2022 7.014 7.014 6.744 6.801 1,029,998 -0.29(-4.04%)
Sep 28, 2022 6.973 7.120 6.973 7.087 482,328 +0.11(+1.52%)
Sep 27, 2022 6.957 7.161 6.928 6.981 923,214 +0.10(+1.43%)
Sep 26, 2022 7.128 7.165 6.867 6.883 1,199,501 -0.31(-4.32%)
Sep 23, 2022 7.439 7.439 7.145 7.194 894,043 -0.26(-3.51%)
Sep 22, 2022 7.676 7.680 7.455 7.455 643,028 -0.19(-2.46%)
Sep 21, 2022 7.717 7.766 7.643 7.643 408,084 -0.07(-0.85%)
Sep 20, 2022 7.741 7.774 7.660 7.709 586,313 -0.09(-1.15%)
Sep 19, 2022 7.766 7.863 7.766 7.799 762,679 -0.07(-0.93%)
Sep 16, 2022 7.880 7.913 7.807 7.872 1,161,303 -0.06(-0.72%)
Sep 15, 2022 7.888 7.987 7.888 7.929 366,590 +0.03(+0.41%)
Sep 14, 2022 7.921 7.995 7.831 7.897 605,902 +0.05(+0.63%)
Sep 13, 2022 7.856 7.970 7.848 7.848 405,583 -0.10(-1.23%)
Sep 12, 2022 7.987 7.995 7.864 7.946 768,825 +0.00(+0.00%)
Sep 09, 2022 7.872 7.962 7.872 7.946 272,848 +0.08(+1.04%)
Sep 08, 2022 7.774 7.884 7.733 7.864 319,881 +0.08(+1.05%)
Sep 07, 2022 7.750 7.807 7.692 7.782 441,750 +0.04(+0.53%)
Sep 06, 2022 7.823 7.848 7.611 7.741 815,335 -0.09(-1.15%)
Sep 02, 2022 7.847 7.915 7.807 7.831 576,128 +0.05(+0.61%)
Sep 01, 2022 7.927 7.983 7.752 7.783 950,444 -0.17(-2.11%)
Aug 31, 2022 7.967 8.007 7.919 7.951 695,595 -0.02(-0.20%)
Aug 30, 2022 8.023 8.046 7.931 7.967 704,897 -0.02(-0.30%)
Aug 29, 2022 8.031 8.055 7.987 7.991 457,193 -0.05(-0.60%)
Aug 26, 2022 8.094 8.150 8.023 8.039 364,445 -0.10(-1.27%)
Aug 25, 2022 8.174 8.174 8.106 8.142 346,169 +0.01(+0.10%)
Aug 24, 2022 8.078 8.142 8.039 8.134 317,355 +0.09(+1.09%)
Aug 23, 2022 8.047 8.118 8.023 8.047 373,275 +0.05(+0.60%)
Aug 22, 2022 8.063 8.063 7.987 7.999 369,686 -0.10(-1.28%)
Aug 19, 2022 8.174 8.182 8.094 8.102 324,940 -0.07(-0.88%)
Aug 18, 2022 8.118 8.200 8.110 8.174 339,939 +0.03(+0.39%)
Aug 17, 2022 8.118 8.222 8.118 8.142 648,136 -0.16(-1.92%)
Aug 16, 2022 8.198 8.310 8.190 8.302 378,023 +0.06(+0.68%)
Aug 15, 2022 8.294 8.338 8.202 8.246 586,430 -0.05(-0.58%)
Aug 12, 2022 8.254 8.350 8.198 8.294 783,221 +0.09(+1.07%)
Aug 11, 2022 8.063 8.246 8.063 8.206 796,541 -0.04(-0.48%)
Aug 10, 2022 8.047 8.286 8.015 8.246 618,949 +0.24(+2.99%)
Aug 09, 2022 8.094 8.094 7.995 8.007 479,917 -0.07(-0.89%)
Aug 08, 2022 7.967 8.166 7.967 8.078 742,691 +0.15(+1.91%)
Aug 05, 2022 7.895 7.975 7.887 7.927 356,821 +0.02(+0.30%)
Aug 04, 2022 7.911 7.935 7.859 7.903 758,934 +0.01(+0.10%)
Aug 03, 2022 7.823 7.911 7.775 7.895 482,665 +0.09(+1.12%)
Aug 02, 2022 7.887 7.895 7.783 7.807 496,439 -0.07(-0.91%)
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.