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 (%)
Jun 30, 2022 7.416 7.528 7.412 7.448 1,044,605 -0.06(-0.75%)
Jun 29, 2022 7.544 7.576 7.464 7.504 685,066 -0.07(-0.95%)
Jun 28, 2022 7.624 7.696 7.544 7.576 649,382 -0.02(-0.32%)
Jun 27, 2022 7.480 7.648 7.464 7.600 638,440 +0.10(+1.39%)
Jun 24, 2022 7.440 7.528 7.416 7.496 639,946 +0.10(+1.41%)
Jun 23, 2022 7.480 7.488 7.344 7.392 628,911 -0.06(-0.86%)
Jun 22, 2022 7.440 7.520 7.416 7.456 643,888 -0.03(-0.43%)
Jun 21, 2022 7.512 7.600 7.459 7.488 881,950 +0.05(+0.65%)
Jun 17, 2022 7.400 7.560 7.384 7.440 1,651,358 +0.02(+0.22%)
Jun 16, 2022 7.592 7.640 7.392 7.424 1,761,283 -0.24(-3.13%)
Jun 15, 2022 7.736 7.792 7.604 7.664 930,803 +0.03(+0.42%)
Jun 14, 2022 7.784 7.784 7.625 7.632 1,648,428 -0.11(-1.45%)
Jun 13, 2022 7.896 7.928 7.716 7.744 1,909,050 -0.31(-3.87%)
Jun 10, 2022 7.936 8.072 7.912 8.056 1,048,955 +0.03(+0.40%)
Jun 09, 2022 8.032 8.136 7.961 8.024 740,949 +0.01(+0.10%)
Jun 08, 2022 8.120 8.120 7.984 8.016 765,435 -0.10(-1.18%)
Jun 07, 2022 8.120 8.136 8.064 8.112 772,161 -0.04(-0.49%)
Jun 06, 2022 8.168 8.199 8.098 8.152 734,016 +0.03(+0.39%)
Jun 03, 2022 8.168 8.188 8.070 8.121 793,234 -0.06(-0.76%)
Jun 02, 2022 8.184 8.207 8.090 8.184 452,709 +0.03(+0.38%)
Jun 01, 2022 8.098 8.191 8.051 8.152 651,268 +0.05(+0.68%)
May 31, 2022 8.168 8.184 8.082 8.098 636,005 -0.07(-0.86%)
May 27, 2022 8.105 8.219 8.105 8.168 714,972 +0.06(+0.77%)
May 26, 2022 8.098 8.188 8.066 8.105 603,669 +0.07(+0.88%)
May 25, 2022 7.949 8.121 7.926 8.035 807,859 +0.09(+1.18%)
May 24, 2022 7.926 7.996 7.808 7.941 632,488 -0.02(-0.29%)
May 23, 2022 7.949 8.004 7.891 7.965 663,511 +0.06(+0.79%)
May 20, 2022 7.910 7.941 7.754 7.902 1,513,714 +0.01(+0.10%)
May 19, 2022 7.894 8.096 7.855 7.894 1,096,328 -0.05(-0.69%)
May 18, 2022 8.098 8.199 7.918 7.949 840,912 -0.20(-2.40%)
May 17, 2022 8.184 8.191 8.098 8.145 839,927 +0.10(+1.26%)
May 16, 2022 7.973 8.082 7.941 8.043 693,956 +0.10(+1.28%)
May 13, 2022 7.894 8.012 7.868 7.941 658,920 +0.05(+0.69%)
May 12, 2022 8.035 8.098 7.824 7.887 1,040,556 -0.15(-1.85%)
May 11, 2022 8.066 8.164 7.988 8.035 541,999 -0.03(-0.39%)
May 10, 2022 8.082 8.246 7.996 8.066 1,146,259 +0.09(+1.18%)
May 09, 2022 8.105 8.126 7.871 7.973 1,062,600 -0.18(-2.21%)
May 06, 2022 7.933 8.160 7.785 8.152 1,068,204 +0.30(+3.88%)
May 05, 2022 7.957 7.999 7.722 7.848 1,410,423 -0.19(-2.33%)
May 04, 2022 7.871 8.047 7.801 8.035 803,179 +0.14(+1.78%)
May 03, 2022 7.777 7.945 7.777 7.894 944,848 +0.11(+1.41%)
May 02, 2022 7.933 7.965 7.715 7.785 1,216,295 -0.17(-2.16%)
Apr 29, 2022 8.043 8.113 7.949 7.957 734,707 -0.15(-1.83%)
Apr 28, 2022 8.012 8.113 7.945 8.105 874,996 +0.09(+1.17%)
Apr 27, 2022 8.012 8.105 8.004 8.012 1,049,118 +0.01(+0.10%)
Apr 26, 2022 8.176 8.215 8.000 8.004 1,245,113 -0.23(-2.85%)
Apr 25, 2022 8.184 8.246 8.074 8.238 749,736 +0.00(+0.00%)
Apr 22, 2022 8.442 8.449 8.191 8.238 1,169,198 -0.20(-2.41%)
Apr 21, 2022 8.582 8.594 8.442 8.442 804,595 -0.08(-0.92%)
Apr 20, 2022 8.559 8.590 8.481 8.520 1,723,780 +0.03(+0.37%)
Apr 19, 2022 8.410 8.535 8.363 8.488 1,537,605 +0.12(+1.40%)
Apr 18, 2022 8.246 8.418 8.231 8.371 1,201,619 +0.10(+1.23%)
Apr 14, 2022 8.293 8.379 8.262 8.270 452,727 -0.03(-0.38%)
Apr 13, 2022 8.231 8.332 8.223 8.301 700,820 +0.03(+0.38%)
Apr 12, 2022 8.215 8.340 8.176 8.270 1,535,921 +0.05(+0.57%)
Apr 11, 2022 8.223 8.356 8.203 8.223 866,007 -0.01(-0.09%)
Apr 08, 2022 8.051 8.270 8.043 8.231 993,668 +0.17(+2.13%)
Apr 07, 2022 8.027 8.074 7.988 8.059 799,621 +0.01(+0.10%)
Apr 06, 2022 8.098 8.121 8.027 8.051 917,931 -0.05(-0.58%)
Apr 05, 2022 8.137 8.191 8.051 8.098 938,521 -0.06(-0.77%)
Apr 04, 2022 8.176 8.231 8.137 8.160 877,997 -0.03(-0.38%)
Apr 01, 2022 8.074 8.262 8.074 8.191 863,874 +0.11(+1.35%)
Mar 31, 2022 8.082 8.176 8.078 8.082 809,842 -0.01(-0.10%)
Mar 30, 2022 8.113 8.129 8.051 8.090 834,545 -0.05(-0.58%)
Mar 29, 2022 8.082 8.246 8.051 8.137 1,114,597 +0.06(+0.77%)
Mar 28, 2022 8.098 8.176 8.012 8.074 1,172,713 -0.06(-0.77%)
Mar 25, 2022 8.043 8.246 8.043 8.137 865,702 +0.09(+1.17%)
Mar 24, 2022 8.105 8.121 8.012 8.043 884,677 +0.01(+0.10%)
Mar 23, 2022 8.098 8.129 8.027 8.035 856,391 -0.09(-1.15%)
Mar 22, 2022 8.168 8.233 8.090 8.129 878,147 -0.04(-0.48%)
Mar 21, 2022 7.973 8.224 7.973 8.168 935,863 +0.23(+2.85%)
Mar 18, 2022 7.941 8.012 7.918 7.941 1,706,833 -0.02(-0.29%)
Mar 17, 2022 7.887 8.019 7.883 7.965 1,120,623 +0.09(+1.19%)
Mar 16, 2022 7.918 8.027 7.824 7.871 1,511,676 -0.04(-0.49%)
Mar 15, 2022 7.973 8.109 7.902 7.910 1,103,687 -0.02(-0.20%)
Mar 14, 2022 7.941 8.098 7.840 7.926 1,339,856 +0.00(+0.00%)
Mar 11, 2022 7.957 7.973 7.824 7.926 1,399,595 +0.01(+0.10%)
Mar 10, 2022 7.902 8.105 7.683 7.918 1,984,436 -0.14(-1.75%)
Mar 09, 2022 8.152 8.199 7.965 8.059 1,511,449 -0.02(-0.29%)
Mar 08, 2022 8.184 8.270 7.910 8.082 1,759,325 -0.06(-0.77%)
Mar 07, 2022 8.606 8.614 8.113 8.145 3,013,899 -0.22(-2.62%)
Mar 04, 2022 8.512 8.556 8.324 8.363 1,010,837 -0.13(-1.47%)
Mar 03, 2022 8.496 8.528 8.434 8.488 191,155 +0.02(+0.18%)
Mar 02, 2022 8.410 8.528 8.410 8.473 197,486 +0.06(+0.74%)
Mar 01, 2022 8.504 8.535 8.285 8.410 301,428 -0.08(-0.92%)
Feb 28, 2022 8.473 8.504 8.395 8.488 219,757 +0.00(+0.00%)
Feb 25, 2022 8.528 8.508 8.363 8.488 217,435 +0.02(+0.18%)
Feb 24, 2022 8.262 8.590 8.191 8.473 482,032 -0.01(-0.09%)
Feb 23, 2022 8.520 8.590 8.402 8.481 227,470 +0.06(+0.74%)
Feb 22, 2022 8.402 8.535 8.363 8.418 247,768 -0.02(-0.28%)
Feb 18, 2022 8.442 0 -0.09(-1.10%)
Feb 17, 2022 8.559 8.559 8.442 8.535 107,868 -0.02(-0.27%)
Feb 16, 2022 8.465 8.582 8.379 8.559 131,267 +0.13(+1.48%)
Feb 15, 2022 8.481 8.504 8.348 8.434 328,605 -0.02(-0.28%)
Feb 14, 2022 8.465 8.526 8.396 8.457 214,572 -0.02(-0.27%)
Feb 11, 2022 8.572 8.633 8.450 8.480 305,588 -0.07(-0.81%)
Feb 10, 2022 8.534 8.603 8.526 8.549 185,205 +0.02(+0.27%)
Feb 09, 2022 8.557 8.595 8.503 8.526 146,652 -0.03(-0.36%)
Feb 08, 2022 8.587 8.610 8.549 8.557 169,027 -0.02(-0.18%)
Feb 07, 2022 8.587 8.618 8.557 8.572 235,089 +0.01(+0.09%)
Feb 04, 2022 8.511 8.564 8.457 8.564 149,244 +0.09(+1.08%)
Feb 03, 2022 8.549 8.450 8.472 140,534 -0.08(-0.98%)
Feb 02, 2022 8.419 8.580 8.397 8.557 318,153 +0.16(+1.91%)
Feb 01, 2022 8.327 8.419 8.266 8.396 163,998 +0.10(+1.20%)
Jan 31, 2022 8.159 8.316 8.296 146,267 +0.08(+1.03%)
Jan 28, 2022 8.189 8.235 8.128 8.212 109,313 +0.01(+0.09%)
Jan 27, 2022 8.220 8.319 8.189 8.205 186,191 -0.02(-0.28%)
Jan 26, 2022 8.228 8.319 8.174 8.228 175,885 +0.02(+0.28%)
Jan 25, 2022 8.036 8.228 7.998 8.205 172,629 +0.12(+1.52%)
Jan 24, 2022 8.090 8.113 7.807 8.082 472,009 -0.04(-0.47%)
Jan 21, 2022 8.151 8.419 8.113 8.120 399,075 -0.05(-0.56%)
Jan 20, 2022 8.258 8.274 8.159 8.166 226,455 -0.08(-1.02%)
Jan 19, 2022 8.312 8.331 8.205 8.251 185,692 -0.08(-1.01%)
Jan 18, 2022 8.350 8.434 8.319 8.335 171,554 -0.02(-0.18%)
Jan 14, 2022 8.350 0 -0.11(-1.27%)
Jan 13, 2022 8.503 8.526 8.427 8.457 121,353 -0.05(-0.54%)
Jan 12, 2022 8.503 8.564 8.457 8.503 152,449 +0.00(+0.00%)
Jan 11, 2022 8.488 8.518 8.427 8.503 157,198 +0.05(+0.54%)
Jan 10, 2022 8.472 8.488 8.430 8.457 130,432 +0.00(+0.00%)
Jan 07, 2022 8.434 8.472 8.396 8.457 133,848 +0.04(+0.45%)
Jan 06, 2022 8.457 8.485 8.358 8.419 172,356 +0.02(+0.18%)
Jan 05, 2022 8.503 8.526 8.389 8.404 175,446 -0.06(-0.72%)
Jan 04, 2022 8.472 8.511 8.434 8.465 218,736 +0.05(+0.55%)
Jan 03, 2022 8.457 8.534 8.396 8.419 160,906 -0.02(-0.18%)
Dec 31, 2021 8.335 8.442 8.319 8.434 296,526 +0.13(+1.57%)
Dec 30, 2021 8.419 8.454 8.304 8.304 135,381 -0.10(-1.18%)
Dec 29, 2021 8.388 8.457 8.365 8.404 149,354 +0.05(+0.64%)
Dec 28, 2021 8.373 8.427 8.350 8.350 143,073 +0.00(+0.00%)
Dec 27, 2021 8.434 8.434 8.319 8.350 263,018 -0.05(-0.64%)
Dec 23, 2021 8.350 8.442 8.319 8.404 156,727 +0.11(+1.38%)
Dec 22, 2021 8.182 8.319 8.174 8.289 130,455 +0.11(+1.40%)
Dec 21, 2021 8.205 8.331 8.166 8.174 199,072 +0.02(+0.28%)
Dec 20, 2021 8.182 8.182 8.021 8.151 281,263 +0.02(+0.28%)
Dec 17, 2021 8.258 8.258 8.090 8.128 419,950 -0.12(-1.48%)
Dec 16, 2021 8.266 8.304 8.174 8.251 378,131 -0.02(-0.28%)
Dec 15, 2021 8.312 8.335 8.205 8.274 184,933 -0.04(-0.46%)
Dec 14, 2021 8.281 8.411 8.228 8.312 257,928 -0.01(-0.09%)
Dec 13, 2021 8.381 8.396 8.281 8.319 112,103 -0.05(-0.55%)
Dec 10, 2021 8.358 8.404 8.319 8.365 113,848 +0.05(+0.55%)
Dec 09, 2021 8.350 8.434 8.266 8.319 152,368 -0.08(-0.91%)
Dec 08, 2021 8.480 8.480 8.327 8.396 158,700 -0.02(-0.27%)
Dec 07, 2021 8.480 8.511 8.396 8.419 183,651 -0.03(-0.36%)
Dec 06, 2021 8.465 8.518 8.381 8.450 243,032 +0.01(+0.09%)
Dec 03, 2021 8.511 8.541 8.381 8.442 159,794 -0.05(-0.54%)
Dec 02, 2021 8.289 8.557 8.289 8.488 770,269 +0.24(+2.97%)
Dec 01, 2021 8.350 8.450 8.228 8.243 510,154 -0.02(-0.19%)
Nov 30, 2021 8.251 8.304 8.189 8.258 309,936 -0.03(-0.37%)
Nov 29, 2021 8.365 8.427 8.281 8.289 253,790 -0.02(-0.18%)
Nov 26, 2021 8.396 8.396 8.235 8.304 333,511 -0.12(-1.45%)
Nov 24, 2021 8.465 8.480 8.427 8.427 132,371 -0.03(-0.36%)
Nov 23, 2021 8.419 8.549 8.419 8.457 224,080 -0.04(-0.45%)
Nov 22, 2021 8.450 8.578 8.420 8.495 358,709 +0.08(+0.89%)
Nov 19, 2021 8.443 8.488 8.360 8.420 204,256 -0.02(-0.18%)
Nov 18, 2021 8.465 8.443 8.368 8.435 179,202 +0.02(+0.18%)
Nov 17, 2021 8.518 8.525 8.390 8.420 265,879 -0.07(-0.80%)
Nov 16, 2021 8.540 8.548 8.443 8.488 172,874 -0.03(-0.35%)
Nov 15, 2021 8.570 8.593 8.495 8.518 163,590 -0.03(-0.35%)
Nov 12, 2021 8.601 8.631 8.514 8.548 254,653 -0.06(-0.70%)
Nov 11, 2021 8.601 8.668 8.555 8.608 395,715 +0.00(+0.00%)
Nov 10, 2021 8.570 8.465 8.608 815,145 +0.05(+0.53%)
Nov 09, 2021 8.510 8.593 8.443 8.563 263,829 +0.01(+0.18%)
Nov 08, 2021 8.548 8.570 8.518 8.548 156,338 -0.01(-0.09%)
Nov 05, 2021 8.503 8.570 8.480 8.555 288,656 +0.05(+0.62%)
Nov 04, 2021 8.488 8.503 8.428 8.503 293,392 +0.04(+0.44%)
Nov 03, 2021 8.443 8.480 8.390 8.465 276,900 +0.02(+0.27%)
Nov 02, 2021 8.405 8.450 8.353 8.443 297,516 +0.02(+0.18%)
Nov 01, 2021 8.443 8.444 8.383 8.428 330,713 -0.01(-0.09%)
Oct 29, 2021 8.293 8.443 8.293 8.435 581,535 +0.14(+1.63%)
Oct 28, 2021 8.233 8.308 8.207 8.300 302,809 +0.08(+0.91%)
Oct 27, 2021 8.173 8.248 8.165 8.225 215,936 +0.03(+0.37%)
Oct 26, 2021 8.240 8.195 354,605 -0.02(-0.18%)
Oct 25, 2021 8.248 8.275 8.150 8.210 306,563 -0.02(-0.18%)
Oct 22, 2021 8.225 8.285 8.195 8.225 167,164 +0.00(+0.00%)
Oct 21, 2021 8.248 8.278 8.199 8.225 192,253 -0.02(-0.27%)
Oct 20, 2021 8.308 8.308 8.225 8.248 165,603 -0.04(-0.45%)
Oct 19, 2021 8.263 8.323 8.240 8.285 167,135 +0.02(+0.27%)
Oct 18, 2021 8.330 8.368 8.240 8.263 395,332 -0.07(-0.81%)
Oct 15, 2021 8.338 8.368 8.315 8.330 140,348 +0.01(+0.09%)
Oct 14, 2021 8.368 8.368 8.278 8.323 295,143 +0.04(+0.45%)
Oct 13, 2021 8.345 8.353 8.255 8.285 226,013 -0.01(-0.09%)
Oct 12, 2021 8.300 8.315 8.255 8.293 219,280 -0.02(-0.27%)
Oct 11, 2021 8.368 8.383 8.285 8.315 202,224 -0.02(-0.18%)
Oct 08, 2021 8.323 8.353 8.293 8.330 256,577 +0.10(+1.19%)
Oct 07, 2021 8.300 8.300 8.195 8.233 271,020 -0.03(-0.36%)
Oct 06, 2021 8.158 8.293 8.083 8.263 455,470 +0.09(+1.10%)
Oct 05, 2021 8.210 8.255 8.173 8.173 174,781 -0.03(-0.37%)
Oct 04, 2021 8.330 8.360 8.203 8.203 293,023 -0.13(-1.53%)
Oct 01, 2021 8.308 8.368 8.278 8.330 213,067 +0.06(+0.73%)
Sep 30, 2021 8.315 8.330 8.248 8.270 318,915 -0.02(-0.27%)
Sep 29, 2021 8.278 8.330 8.278 8.293 262,352 +0.05(+0.55%)
Sep 28, 2021 8.233 8.293 8.218 8.248 343,358 -0.03(-0.36%)
Sep 27, 2021 8.293 8.330 8.255 8.278 482,879 +0.04(+0.46%)
Sep 24, 2021 8.300 8.308 8.233 8.240 342,125 -0.05(-0.54%)
Sep 23, 2021 8.233 8.315 8.233 8.285 374,840 +0.06(+0.73%)
Sep 22, 2021 8.143 8.368 8.105 8.225 587,676 +0.11(+1.29%)
Sep 21, 2021 8.008 8.180 7.978 8.120 347,117 +0.14(+1.79%)
Sep 20, 2021 8.015 8.015 7.895 7.978 370,952 -0.09(-1.12%)
Sep 17, 2021 8.105 8.158 8.060 8.068 726,047 -0.05(-0.65%)
Sep 16, 2021 8.143 8.188 8.090 8.120 205,084 -0.05(-0.55%)
Sep 15, 2021 8.128 8.184 8.060 8.165 402,297 +0.05(+0.65%)
Sep 14, 2021 8.098 8.128 8.048 8.113 164,565 +0.05(+0.56%)
Sep 13, 2021 8.120 8.120 8.008 8.068 326,050 -0.02(-0.28%)
Sep 10, 2021 8.083 8.135 8.053 8.090 183,510 +0.04(+0.47%)
Sep 09, 2021 7.963 8.098 7.948 8.053 234,314 +0.11(+1.32%)
Sep 08, 2021 8.015 8.068 7.925 7.948 347,638 -0.08(-0.94%)
Sep 07, 2021 8.060 8.074 7.925 8.023 342,484 -0.10(-1.20%)
Sep 03, 2021 8.105 8.157 8.047 8.120 250,545 +0.03(+0.36%)
Sep 02, 2021 8.069 8.135 8.024 8.091 338,538 +0.01(+0.09%)
Sep 01, 2021 7.973 8.083 7.936 8.083 191,381 +0.14(+1.76%)
Aug 31, 2021 7.988 7.988 7.907 7.944 340,973 +0.02(+0.28%)
Aug 30, 2021 8.017 8.017 7.892 7.921 342,584 -0.07(-0.83%)
Aug 27, 2021 8.024 8.039 7.914 7.988 335,160 -0.01(-0.18%)
Aug 26, 2021 8.083 8.083 7.936 8.002 229,386 -0.06(-0.73%)
Aug 25, 2021 8.047 8.128 8.002 8.061 175,199 +0.04(+0.46%)
Aug 24, 2021 8.002 8.054 7.959 8.024 155,110 +0.05(+0.65%)
Aug 23, 2021 8.032 8.078 7.863 7.973 271,329 -0.02(-0.28%)
Aug 20, 2021 7.885 8.043 7.877 7.995 150,874 +0.08(+1.02%)
Aug 19, 2021 8.061 8.061 7.848 7.914 273,013 -0.16(-2.01%)
Aug 18, 2021 8.157 8.164 8.061 8.076 233,118 -0.07(-0.90%)
Aug 17, 2021 8.076 8.157 8.032 8.150 380,813 +0.06(+0.73%)
Aug 16, 2021 8.098 8.157 8.054 8.091 204,958 -0.03(-0.36%)
Aug 13, 2021 8.135 8.135 8.083 8.120 179,970 +0.01(+0.18%)
Aug 12, 2021 8.120 8.120 8.069 8.105 215,842 +0.01(+0.09%)
Aug 11, 2021 8.076 8.120 8.039 8.098 180,160 +0.02(+0.27%)
Aug 10, 2021 8.098 8.098 7.995 8.076 278,001 +0.01(+0.09%)
Aug 09, 2021 8.076 8.098 8.002 8.069 198,328 +0.01(+0.09%)
Aug 06, 2021 7.840 8.098 7.840 8.061 270,858 +0.20(+2.53%)
Aug 05, 2021 7.863 7.914 7.804 7.863 167,525 +0.01(+0.19%)
Aug 04, 2021 7.833 7.855 7.730 7.848 152,015 +0.01(+0.19%)
Aug 03, 2021 7.782 7.870 7.715 7.833 200,408 +0.03(+0.38%)
Aug 02, 2021 7.914 7.936 7.789 7.804 181,578 -0.09(-1.12%)
Jul 30, 2021 7.789 7.907 7.789 7.892 265,479 +0.10(+1.32%)
Jul 29, 2021 7.745 7.892 7.723 7.789 191,251 +0.04(+0.57%)
Jul 28, 2021 7.796 7.826 7.656 7.745 272,721 -0.01(-0.09%)
Jul 27, 2021 7.708 7.767 7.686 7.752 93,862 +0.00(+0.00%)
Jul 26, 2021 7.774 7.847 7.708 7.752 218,892 -0.01(-0.19%)
Jul 23, 2021 7.782 7.870 7.752 7.767 220,408 +0.04(+0.48%)
Jul 22, 2021 7.737 7.745 7.664 7.730 252,437 +0.00(+0.00%)
Jul 21, 2021 7.737 7.777 7.715 7.730 218,388 +0.02(+0.29%)
Jul 20, 2021 7.656 7.766 7.648 7.708 199,423 +0.08(+1.06%)
Jul 19, 2021 7.693 7.708 7.487 7.627 587,746 -0.13(-1.61%)
Jul 16, 2021 7.811 7.859 7.701 7.752 366,098 -0.09(-1.13%)
Jul 15, 2021 7.840 7.907 7.789 7.840 160,491 +0.01(+0.09%)
Jul 14, 2021 7.907 7.936 7.804 7.833 213,444 -0.07(-0.93%)
Jul 13, 2021 7.929 7.929 7.807 7.907 224,335 -0.02(-0.28%)
Jul 12, 2021 7.870 7.936 7.818 7.929 280,032 +0.07(+0.84%)
Jul 09, 2021 7.745 7.914 7.693 7.863 311,684 +0.13(+1.71%)
Jul 08, 2021 7.818 7.825 7.620 7.730 393,531 -0.12(-1.50%)
Jul 07, 2021 7.892 7.944 7.804 7.848 158,131 -0.06(-0.74%)
Jul 06, 2021 7.914 7.936 7.811 7.907 366,376 +0.01(+0.19%)
Jul 02, 2021 7.870 7.907 7.818 7.892 221,808 +0.05(+0.66%)
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.