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

Barings Bdc Inc (NY: BBDC )

9.810 -0.030 (-0.30%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2020 6.168 6.246 6.147 6.147 204,078 -0.06(-0.91%)
Nov 27, 2020 6.182 6.203 6.122 6.203 78,565 +0.02(+0.34%)
Nov 25, 2020 6.133 6.267 6.083 6.182 198,883 -0.01(-0.11%)
Nov 24, 2020 6.189 6.274 6.111 6.189 233,440 +0.06(+0.92%)
Nov 23, 2020 6.084 6.188 6.057 6.133 388,708 +0.08(+1.26%)
Nov 20, 2020 5.973 6.070 5.973 6.056 336,404 +0.03(+0.46%)
Nov 19, 2020 5.854 6.049 5.854 6.028 488,692 +0.16(+2.73%)
Nov 18, 2020 5.827 5.980 5.816 5.868 264,533 +0.08(+1.32%)
Nov 17, 2020 5.875 5.896 5.785 5.792 284,403 -0.06(-1.07%)
Nov 16, 2020 5.903 5.980 5.840 5.854 309,434 +0.03(+0.48%)
Nov 13, 2020 5.806 5.868 5.805 5.827 206,387 +0.07(+1.21%)
Nov 12, 2020 5.827 5.895 5.708 5.757 314,958 -0.11(-1.90%)
Nov 11, 2020 5.827 5.993 5.827 5.868 583,011 +0.06(+1.08%)
Nov 10, 2020 5.736 5.980 5.618 5.806 423,137 +0.21(+3.73%)
Nov 09, 2020 5.653 5.757 5.535 5.597 409,033 +0.12(+2.16%)
Nov 06, 2020 5.521 5.583 5.458 5.479 97,944 -0.05(-0.88%)
Nov 05, 2020 5.423 5.597 5.423 5.528 213,398 +0.12(+2.19%)
Nov 04, 2020 5.298 5.500 5.284 5.409 157,071 +0.12(+2.23%)
Nov 03, 2020 5.298 5.354 5.291 5.291 122,834 +0.03(+0.53%)
Nov 02, 2020 5.249 5.332 5.215 5.263 118,897 +0.04(+0.80%)
Oct 30, 2020 5.368 5.389 5.152 5.222 260,321 -0.17(-3.22%)
Oct 29, 2020 5.256 5.437 5.256 5.395 146,089 +0.13(+2.37%)
Oct 28, 2020 5.458 5.493 5.256 5.270 367,862 -0.21(-3.81%)
Oct 27, 2020 5.521 5.576 5.479 5.479 86,019 -0.04(-0.76%)
Oct 26, 2020 5.569 5.591 5.521 5.521 149,404 -0.08(-1.49%)
Oct 23, 2020 5.674 5.708 5.569 5.604 250,109 -0.03(-0.62%)
Oct 22, 2020 5.660 5.660 5.625 5.639 107,249 -0.02(-0.37%)
Oct 21, 2020 5.757 5.778 5.639 5.660 151,401 -0.13(-2.16%)
Oct 20, 2020 5.715 5.806 5.701 5.785 214,014 +0.10(+1.71%)
Oct 19, 2020 5.653 5.736 5.625 5.688 166,881 +0.02(+0.37%)
Oct 16, 2020 5.632 5.674 5.625 5.667 98,950 +0.03(+0.62%)
Oct 15, 2020 5.632 5.667 5.632 5.632 65,111 -0.02(-0.37%)
Oct 14, 2020 5.646 5.681 5.632 5.653 72,540 +0.02(+0.37%)
Oct 13, 2020 5.597 5.674 5.597 5.632 115,435 +0.03(+0.50%)
Oct 12, 2020 5.639 5.681 5.528 5.604 183,421 -0.06(-1.10%)
Oct 09, 2020 5.660 5.694 5.611 5.667 268,375 +0.02(+0.37%)
Oct 08, 2020 5.611 5.674 5.611 5.646 126,576 +0.01(+0.25%)
Oct 07, 2020 5.632 5.674 5.611 5.632 209,787 +0.03(+0.62%)
Oct 06, 2020 5.618 5.688 5.597 5.597 128,469 -0.02(-0.37%)
Oct 05, 2020 5.771 5.771 5.611 5.618 146,363 -0.13(-2.18%)
Oct 02, 2020 5.694 5.743 5.674 5.743 155,617 +0.05(+0.85%)
Oct 01, 2020 5.618 5.792 5.562 5.694 162,249 +0.13(+2.37%)
Sep 30, 2020 5.535 5.597 5.521 5.562 132,175 +0.05(+0.88%)
Sep 29, 2020 5.576 5.632 5.514 5.514 41,661 -0.09(-1.61%)
Sep 28, 2020 5.562 5.660 5.562 5.604 84,400 +0.10(+1.77%)
Sep 25, 2020 5.340 5.569 5.340 5.507 86,581 +0.13(+2.33%)
Sep 24, 2020 5.493 5.493 5.368 5.382 98,315 -0.08(-1.40%)
Sep 23, 2020 5.688 5.701 5.458 5.458 106,616 -0.22(-3.80%)
Sep 22, 2020 5.569 5.694 5.535 5.674 102,356 +0.14(+2.51%)
Sep 21, 2020 5.555 5.660 5.479 5.535 217,312 -0.09(-1.61%)
Sep 18, 2020 5.548 5.625 5.542 5.625 133,468 +0.07(+1.25%)
Sep 17, 2020 5.493 5.667 5.486 5.555 154,095 -0.01(-0.25%)
Sep 16, 2020 5.548 5.694 5.521 5.569 277,088 +0.08(+1.52%)
Sep 15, 2020 5.493 5.576 5.472 5.486 194,421 -0.03(-0.50%)
Sep 14, 2020 5.548 5.590 5.472 5.514 168,396 -0.05(-0.87%)
Sep 11, 2020 5.611 5.646 5.542 5.562 32,791 -0.03(-0.50%)
Sep 10, 2020 5.722 5.747 5.583 5.590 117,381 -0.08(-1.47%)
Sep 09, 2020 5.660 5.729 5.614 5.674 91,460 +0.03(+0.49%)
Sep 08, 2020 5.632 5.722 5.576 5.646 227,699 +0.01(+0.25%)
Sep 04, 2020 5.571 5.680 5.520 5.632 186,557 +0.08(+1.47%)
Sep 03, 2020 5.646 5.680 5.542 5.550 112,562 -0.10(-1.69%)
Sep 02, 2020 5.591 5.673 5.564 5.646 68,417 +0.05(+0.85%)
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.