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 (%)
Mar 31, 2023 6.796 6.882 6.791 6.865 560,574 +0.10(+1.53%)
Mar 30, 2023 6.761 6.821 6.735 6.761 490,282 +0.05(+0.77%)
Mar 29, 2023 6.718 6.748 6.658 6.709 622,084 +0.05(+0.78%)
Mar 28, 2023 6.752 6.786 6.649 6.657 876,922 -0.08(-1.16%)
Mar 27, 2023 6.778 6.787 6.709 6.735 289,226 +0.03(+0.39%)
Mar 24, 2023 6.579 6.726 6.527 6.709 279,734 +0.08(+1.17%)
Mar 23, 2023 6.666 6.718 6.579 6.631 914,379 -0.01(-0.13%)
Mar 22, 2023 6.692 6.761 6.631 6.640 636,598 -0.05(-0.78%)
Mar 21, 2023 6.571 6.700 6.571 6.692 574,595 +0.16(+2.38%)
Mar 20, 2023 6.536 6.649 6.493 6.536 552,827 +0.08(+1.20%)
Mar 17, 2023 6.614 6.666 6.458 6.458 1,313,396 -0.19(-2.86%)
Mar 16, 2023 6.623 6.709 6.493 6.649 769,745 -0.02(-0.26%)
Mar 15, 2023 6.571 6.666 6.497 6.666 1,338,783 +0.01(+0.13%)
Mar 14, 2023 6.787 6.873 6.627 6.657 1,124,666 +0.08(+1.18%)
Mar 13, 2023 6.614 6.666 6.445 6.579 1,300,197 -0.10(-1.42%)
Mar 10, 2023 6.882 6.934 6.614 6.674 1,584,528 -0.23(-3.38%)
Mar 09, 2023 7.133 7.146 6.908 6.908 850,760 -0.25(-3.50%)
Mar 08, 2023 7.107 7.198 7.098 7.159 497,477 +0.05(+0.73%)
Mar 07, 2023 7.297 7.332 7.089 7.107 853,325 -0.21(-2.84%)
Mar 06, 2023 7.272 7.373 7.255 7.314 1,070,243 +0.08(+1.16%)
Mar 03, 2023 7.180 7.264 7.138 7.230 686,443 +0.09(+1.29%)
Mar 02, 2023 7.180 7.180 7.079 7.138 578,573 -0.07(-0.93%)
Mar 01, 2023 7.281 7.306 7.180 7.205 496,058 -0.08(-1.04%)
Feb 28, 2023 7.306 7.314 7.213 7.281 582,680 +0.02(+0.23%)
Feb 27, 2023 7.272 7.449 7.264 7.264 774,312 +0.01(+0.12%)
Feb 24, 2023 7.407 7.575 7.222 7.255 1,556,996 -0.02(-0.23%)
Feb 23, 2023 7.264 7.314 7.230 7.272 396,648 +0.04(+0.58%)
Feb 22, 2023 7.205 7.281 7.201 7.230 407,700 +0.06(+0.82%)
Feb 21, 2023 7.297 7.306 7.155 7.171 425,556 -0.16(-2.18%)
Feb 17, 2023 7.247 7.344 7.247 7.331 284,714 +0.06(+0.81%)
Feb 16, 2023 7.230 7.348 7.180 7.272 303,036 -0.02(-0.23%)
Feb 15, 2023 7.230 7.306 7.158 7.289 344,211 +0.01(+0.12%)
Feb 14, 2023 7.255 7.293 7.230 7.281 392,410 +0.02(+0.23%)
Feb 13, 2023 7.239 7.281 7.222 7.264 406,908 +0.00(+0.00%)
Feb 10, 2023 7.188 7.264 7.092 7.264 472,234 +0.05(+0.70%)
Feb 09, 2023 7.440 7.449 7.163 7.213 935,314 -0.17(-2.28%)
Feb 08, 2023 7.289 7.390 7.289 7.381 721,098 +0.05(+0.69%)
Feb 07, 2023 7.381 7.440 7.289 7.331 520,196 -0.03(-0.34%)
Feb 06, 2023 7.407 7.433 7.310 7.356 289,374 -0.11(-1.46%)
Feb 03, 2023 7.390 7.482 7.381 7.465 391,316 +0.04(+0.57%)
Feb 02, 2023 7.432 7.482 7.373 7.423 554,056 +0.07(+0.91%)
Feb 01, 2023 7.297 7.407 7.273 7.356 1,028,847 +0.00(+0.00%)
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%)
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.