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 (%)
May 31, 2019 6.210 6.267 6.210 6.223 187,258 -0.01(-0.10%)
May 30, 2019 6.317 6.348 6.229 6.229 342,286 -0.08(-1.20%)
May 29, 2019 6.336 6.336 6.241 6.304 223,278 -0.03(-0.40%)
May 28, 2019 6.342 6.380 6.329 6.329 205,416 -0.03(-0.40%)
May 24, 2019 6.373 6.373 6.329 6.355 196,009 -0.01(-0.20%)
May 23, 2019 6.348 6.392 6.329 6.367 249,981 +0.01(+0.20%)
May 22, 2019 6.399 6.417 6.348 6.355 195,271 -0.07(-1.08%)
May 21, 2019 6.474 6.474 6.361 6.424 188,377 -0.04(-0.58%)
May 20, 2019 6.455 6.480 6.430 6.461 215,806 +0.00(+0.00%)
May 17, 2019 6.417 6.474 6.417 6.461 226,397 +0.01(+0.19%)
May 16, 2019 6.455 6.487 6.439 6.449 263,203 +0.01(+0.20%)
May 15, 2019 6.455 6.474 6.405 6.436 316,028 -0.06(-0.87%)
May 14, 2019 6.392 6.499 6.392 6.493 404,329 +0.10(+1.57%)
May 13, 2019 6.292 6.405 6.285 6.392 381,857 +0.06(+0.89%)
May 10, 2019 6.229 6.386 6.229 6.336 778,469 +0.09(+1.41%)
May 09, 2019 6.235 6.279 6.191 6.248 270,906 -0.01(-0.10%)
May 08, 2019 6.229 6.285 6.229 6.254 230,007 +0.02(+0.30%)
May 07, 2019 6.267 6.301 6.216 6.235 724,617 -0.05(-0.80%)
May 06, 2019 6.254 6.317 6.248 6.285 273,921 -0.02(-0.30%)
May 03, 2019 6.223 6.323 6.223 6.304 2,425,298 +0.08(+1.21%)
May 02, 2019 6.216 6.235 6.191 6.229 275,420 +0.01(+0.10%)
May 01, 2019 6.248 6.279 6.204 6.223 244,631 -0.03(-0.40%)
Apr 30, 2019 6.235 6.254 6.210 6.248 558,935 +0.00(+0.00%)
Apr 29, 2019 6.223 6.260 6.223 6.248 89,397 +0.03(+0.40%)
Apr 26, 2019 6.197 6.223 6.191 6.223 190,759 +0.03(+0.51%)
Apr 25, 2019 6.197 6.235 6.172 6.191 360,991 -0.01(-0.10%)
Apr 24, 2019 6.235 6.254 6.197 6.197 306,708 -0.04(-0.70%)
Apr 23, 2019 6.216 6.267 6.204 6.241 264,292 +0.00(+0.00%)
Apr 22, 2019 6.185 6.254 6.166 6.241 355,749 +0.04(+0.61%)
Apr 18, 2019 6.210 6.223 6.179 6.204 206,828 -0.01(-0.10%)
Apr 17, 2019 6.216 6.233 6.207 6.210 236,886 -0.01(-0.20%)
Apr 16, 2019 6.216 6.270 6.201 6.223 337,802 +0.02(+0.30%)
Apr 15, 2019 6.223 6.248 6.185 6.204 278,971 -0.05(-0.80%)
Apr 12, 2019 6.235 6.254 6.204 6.254 321,856 +0.04(+0.61%)
Apr 11, 2019 6.254 6.273 6.210 6.216 197,652 -0.05(-0.80%)
Apr 10, 2019 6.241 6.304 6.241 6.267 171,392 +0.01(+0.20%)
Apr 09, 2019 6.229 6.304 6.229 6.254 273,180 +0.03(+0.40%)
Apr 08, 2019 6.254 6.323 6.223 6.229 270,052 -0.09(-1.39%)
Apr 05, 2019 6.235 6.329 6.235 6.317 371,495 +0.09(+1.52%)
Apr 04, 2019 6.248 6.285 6.210 6.223 246,182 -0.01(-0.10%)
Apr 03, 2019 6.267 6.273 6.216 6.229 217,786 -0.01(-0.10%)
Apr 02, 2019 6.197 6.311 6.191 6.235 251,086 +0.03(+0.51%)
Apr 01, 2019 6.179 6.229 6.179 6.204 208,415 +0.04(+0.61%)
Mar 29, 2019 6.241 6.267 6.166 6.166 283,195 -0.07(-1.11%)
Mar 28, 2019 6.223 6.260 6.216 6.235 162,827 +0.01(+0.10%)
Mar 27, 2019 6.235 6.260 6.188 6.229 185,115 -0.01(-0.10%)
Mar 26, 2019 6.191 6.279 6.191 6.235 182,912 +0.04(+0.71%)
Mar 25, 2019 6.179 6.223 6.147 6.191 122,423 +0.00(+0.00%)
Mar 22, 2019 6.248 6.251 6.179 6.191 402,042 -0.06(-1.01%)
Mar 21, 2019 6.254 6.320 6.235 6.254 275,230 -0.03(-0.40%)
Mar 20, 2019 6.298 6.329 6.250 6.279 583,245 -0.01(-0.10%)
Mar 19, 2019 6.241 6.311 6.241 6.285 448,591 +0.04(+0.70%)
Mar 18, 2019 6.223 6.273 6.210 6.241 381,416 +0.02(+0.30%)
Mar 15, 2019 6.235 6.254 6.207 6.223 451,839 -0.03(-0.50%)
Mar 14, 2019 6.216 6.260 6.216 6.254 490,406 +0.03(+0.40%)
Mar 13, 2019 6.191 6.235 6.172 6.229 377,760 +0.03(+0.51%)
Mar 12, 2019 6.160 6.260 6.160 6.197 375,151 +0.04(+0.72%)
Mar 11, 2019 6.091 6.184 6.029 6.153 682,683 +0.06(+1.02%)
Mar 08, 2019 6.066 6.113 6.023 6.091 255,262 -0.01(-0.10%)
Mar 07, 2019 6.085 6.141 6.029 6.098 283,092 +0.00(+0.00%)
Mar 06, 2019 6.129 6.129 6.054 6.098 301,436 -0.03(-0.51%)
Mar 05, 2019 6.110 6.185 6.098 6.129 275,984 -0.01(-0.20%)
Mar 04, 2019 6.079 6.178 6.066 6.141 384,812 +0.06(+1.02%)
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.