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: 4:10 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 (%)
Apr 30, 2020 4.595 4.595 4.461 4.521 444,080 -0.10(-2.17%)
Apr 29, 2020 4.562 4.722 4.555 4.622 317,886 +0.15(+3.44%)
Apr 28, 2020 4.575 4.695 4.461 4.468 277,649 -0.05(-1.18%)
Apr 27, 2020 4.448 4.562 4.415 4.521 429,016 +0.07(+1.50%)
Apr 24, 2020 4.267 4.481 4.267 4.455 403,974 +0.23(+5.55%)
Apr 23, 2020 4.200 4.281 4.080 4.220 291,410 +0.06(+1.45%)
Apr 22, 2020 4.287 4.287 4.134 4.160 380,387 -0.05(-1.27%)
Apr 21, 2020 4.327 4.374 4.107 4.214 303,143 -0.14(-3.23%)
Apr 20, 2020 4.408 4.542 4.341 4.354 333,132 -0.15(-3.41%)
Apr 17, 2020 4.575 4.649 4.368 4.508 275,246 +0.05(+1.20%)
Apr 16, 2020 4.635 4.635 4.314 4.455 486,607 -0.18(-3.90%)
Apr 15, 2020 4.655 4.702 4.508 4.635 274,467 -0.13(-2.67%)
Apr 14, 2020 4.869 4.970 4.742 4.762 474,031 -0.07(-1.52%)
Apr 13, 2020 4.836 4.866 4.515 4.836 341,069 +0.03(+0.70%)
Apr 09, 2020 4.956 5.237 4.769 4.802 682,659 -0.04(-0.83%)
Apr 08, 2020 4.548 4.976 4.548 4.843 503,883 +0.33(+7.26%)
Apr 07, 2020 4.441 4.622 4.307 4.515 794,027 +0.07(+1.50%)
Apr 06, 2020 4.441 4.575 4.227 4.448 837,141 +0.10(+2.31%)
Apr 03, 2020 4.735 4.735 4.301 4.348 731,250 -0.20(-4.41%)
Apr 02, 2020 4.849 4.976 4.495 4.548 522,209 -0.41(-8.36%)
Apr 01, 2020 4.682 5.063 4.669 4.963 376,431 -0.04(-0.80%)
Mar 31, 2020 5.070 5.277 4.983 5.003 456,755 -0.07(-1.32%)
Mar 30, 2020 5.036 5.160 4.849 5.070 493,548 +0.06(+1.20%)
Mar 27, 2020 4.923 5.371 4.608 5.010 863,117 +0.03(+0.54%)
Mar 26, 2020 4.435 5.257 4.435 4.983 721,307 +0.57(+12.88%)
Mar 25, 2020 4.200 4.956 4.200 4.414 560,673 +0.25(+6.11%)
Mar 24, 2020 3.786 4.200 3.699 4.160 626,091 +0.52(+14.13%)
Mar 23, 2020 4.200 4.200 3.645 3.645 592,222 -0.55(-13.08%)
Mar 20, 2020 4.107 4.488 4.046 4.194 602,073 +0.21(+5.20%)
Mar 19, 2020 3.572 4.013 3.124 3.986 1,241,915 +0.41(+11.61%)
Mar 18, 2020 4.401 4.602 3.572 3.572 1,339,778 -1.04(-22.50%)
Mar 17, 2020 4.950 4.970 4.562 4.608 1,087,807 -0.15(-3.23%)
Mar 16, 2020 4.756 5.174 4.635 4.762 291,884 -0.74(-13.49%)
Mar 13, 2020 5.625 5.722 5.344 5.505 365,400 +0.02(+0.37%)
Mar 12, 2020 5.605 5.605 5.063 5.485 497,501 -0.45(-7.66%)
Mar 11, 2020 6.107 6.113 5.899 5.939 501,159 -0.27(-4.41%)
Mar 10, 2020 6.194 6.281 6.053 6.214 501,249 +0.10(+1.64%)
Mar 09, 2020 6.153 6.212 6.080 6.113 394,690 -0.34(-5.20%)
Mar 06, 2020 6.475 6.475 6.343 6.449 354,606 -0.14(-2.10%)
Mar 05, 2020 6.606 6.616 6.547 6.587 199,151 -0.07(-0.99%)
Mar 04, 2020 6.626 6.718 6.626 6.652 223,933 +0.09(+1.30%)
Mar 03, 2020 6.508 6.629 6.508 6.567 619,119 +0.07(+1.01%)
Mar 02, 2020 6.192 6.514 6.192 6.501 740,497 +0.30(+4.77%)
Feb 28, 2020 6.389 6.389 6.113 6.205 773,411 -0.23(-3.58%)
Feb 27, 2020 6.508 6.567 6.396 6.435 431,123 -0.12(-1.90%)
Feb 26, 2020 6.593 6.652 6.547 6.560 195,662 -0.03(-0.40%)
Feb 25, 2020 6.718 6.718 6.560 6.587 277,200 -0.13(-1.96%)
Feb 24, 2020 6.725 6.751 6.705 6.718 188,156 -0.05(-0.78%)
Feb 21, 2020 6.863 6.863 6.771 6.771 291,930 -0.09(-1.25%)
Feb 20, 2020 6.922 6.935 6.856 6.856 73,673 -0.07(-0.95%)
Feb 19, 2020 6.928 6.928 6.869 6.922 96,823 +0.00(+0.00%)
Feb 18, 2020 6.882 6.922 6.856 6.922 78,293 +0.02(+0.29%)
Feb 14, 2020 6.869 6.902 6.823 6.902 161,254 +0.03(+0.48%)
Feb 13, 2020 6.843 6.882 6.810 6.869 226,349 +0.05(+0.67%)
Feb 12, 2020 6.882 6.896 6.823 6.823 65,158 -0.05(-0.67%)
Feb 11, 2020 6.882 6.902 6.817 6.869 82,495 -0.02(-0.29%)
Feb 10, 2020 6.869 6.889 6.850 6.889 70,644 +0.01(+0.19%)
Feb 07, 2020 6.823 6.876 6.804 6.876 87,016 +0.03(+0.48%)
Feb 06, 2020 6.843 6.850 6.804 6.843 94,554 -0.01(-0.19%)
Feb 05, 2020 6.850 6.869 6.810 6.856 135,701 +0.02(+0.29%)
Feb 04, 2020 6.784 6.836 6.753 6.836 255,659 +0.04(+0.58%)
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.