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

Barings Bdc Inc (NY: BBDC )

9.620 -0.040 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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%)
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.