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 (%)
Jul 30, 2021 7.764 7.881 7.764 7.867 266,329 +0.10(+1.32%)
Jul 29, 2021 7.720 7.867 7.698 7.764 191,864 +0.04(+0.57%)
Jul 28, 2021 7.771 7.801 7.632 7.720 273,595 -0.01(-0.09%)
Jul 27, 2021 7.683 7.742 7.661 7.727 94,163 +0.00(+0.00%)
Jul 26, 2021 7.749 7.822 7.683 7.727 219,593 -0.01(-0.19%)
Jul 23, 2021 7.757 7.845 7.727 7.742 221,114 +0.04(+0.48%)
Jul 22, 2021 7.713 7.720 7.639 7.705 253,246 +0.00(+0.00%)
Jul 21, 2021 7.713 7.752 7.691 7.705 219,087 +0.02(+0.29%)
Jul 20, 2021 7.632 7.741 7.624 7.683 200,061 +0.08(+1.06%)
Jul 19, 2021 7.669 7.683 7.463 7.603 589,629 -0.12(-1.61%)
Jul 16, 2021 7.786 7.834 7.676 7.727 367,270 -0.09(-1.13%)
Jul 15, 2021 7.815 7.881 7.764 7.815 161,005 +0.01(+0.09%)
Jul 14, 2021 7.881 7.911 7.779 7.808 214,127 -0.07(-0.93%)
Jul 13, 2021 7.903 7.903 7.782 7.881 225,053 -0.02(-0.28%)
Jul 12, 2021 7.845 7.911 7.793 7.903 280,929 +0.07(+0.84%)
Jul 09, 2021 7.720 7.889 7.669 7.837 312,682 +0.13(+1.71%)
Jul 08, 2021 7.793 7.800 7.595 7.705 394,791 -0.12(-1.50%)
Jul 07, 2021 7.867 7.918 7.779 7.823 158,637 -0.06(-0.74%)
Jul 06, 2021 7.889 7.911 7.786 7.881 367,550 +0.01(+0.19%)
Jul 02, 2021 7.845 7.881 7.793 7.867 222,519 +0.05(+0.66%)
Jul 01, 2021 7.757 7.830 7.705 7.815 251,846 +0.07(+0.85%)
Jun 30, 2021 7.837 7.859 7.661 7.749 601,562 -0.11(-1.40%)
Jun 29, 2021 7.955 7.977 7.815 7.859 479,595 -0.04(-0.56%)
Jun 28, 2021 7.933 7.933 7.786 7.903 798,113 +0.13(+1.70%)
Jun 25, 2021 7.815 7.955 7.735 7.771 796,748 +0.07(+0.95%)
Jun 24, 2021 7.669 7.727 7.610 7.698 187,557 +0.06(+0.77%)
Jun 23, 2021 7.610 7.705 7.582 7.639 310,355 +0.05(+0.68%)
Jun 22, 2021 7.639 7.639 7.566 7.588 152,411 -0.04(-0.58%)
Jun 21, 2021 7.581 7.639 7.537 7.632 345,982 +0.05(+0.68%)
Jun 18, 2021 7.617 7.632 7.463 7.581 896,405 -0.06(-0.77%)
Jun 17, 2021 7.610 7.683 7.573 7.639 486,146 +0.01(+0.10%)
Jun 16, 2021 7.632 7.661 7.595 7.632 396,315 -0.01(-0.10%)
Jun 15, 2021 7.705 7.720 7.581 7.639 377,792 -0.07(-0.86%)
Jun 14, 2021 7.771 7.801 7.669 7.705 266,619 -0.07(-0.85%)
Jun 11, 2021 7.764 7.793 7.741 7.771 231,302 +0.04(+0.57%)
Jun 10, 2021 7.705 7.742 7.617 7.727 327,995 +0.02(+0.29%)
Jun 09, 2021 7.639 7.757 7.617 7.705 192,744 +0.04(+0.48%)
Jun 08, 2021 7.749 7.764 7.639 7.669 427,639 -0.07(-0.85%)
Jun 07, 2021 7.699 7.764 7.670 7.735 462,189 +0.04(+0.47%)
Jun 04, 2021 7.742 7.742 7.677 7.699 371,814 +0.01(+0.09%)
Jun 03, 2021 7.641 7.728 7.641 7.691 394,711 +0.05(+0.66%)
Jun 02, 2021 7.670 7.684 7.627 7.641 298,645 +0.02(+0.28%)
Jun 01, 2021 7.598 7.706 7.583 7.619 346,046 +0.08(+1.05%)
May 28, 2021 7.547 7.605 7.533 7.540 154,675 +0.01(+0.10%)
May 27, 2021 7.612 7.634 7.454 7.533 525,062 -0.06(-0.76%)
May 26, 2021 7.583 7.595 7.547 7.591 241,178 -0.01(-0.09%)
May 25, 2021 7.655 7.673 7.583 7.598 271,794 -0.06(-0.75%)
May 24, 2021 7.684 7.720 7.634 7.655 233,313 +0.00(+0.00%)
May 21, 2021 7.713 7.713 7.605 7.655 352,710 -0.01(-0.19%)
May 20, 2021 7.778 7.778 7.648 7.670 285,260 -0.08(-1.02%)
May 19, 2021 7.612 7.771 7.569 7.749 590,121 +0.09(+1.22%)
May 18, 2021 7.583 7.699 7.562 7.655 992,446 +0.09(+1.24%)
May 17, 2021 7.533 7.598 7.504 7.562 326,669 +0.01(+0.10%)
May 14, 2021 7.511 7.579 7.447 7.555 251,547 +0.04(+0.58%)
May 13, 2021 7.432 7.540 7.403 7.511 270,552 +0.08(+1.07%)
May 12, 2021 7.461 7.475 7.396 7.432 438,655 -0.06(-0.77%)
May 11, 2021 7.519 7.519 7.389 7.490 299,870 -0.03(-0.38%)
May 10, 2021 7.576 7.605 7.511 7.519 259,212 -0.04(-0.48%)
May 07, 2021 7.533 7.591 7.454 7.555 584,149 -0.01(-0.10%)
May 06, 2021 7.454 7.591 7.425 7.562 402,030 +0.10(+1.35%)
May 05, 2021 7.461 7.468 7.353 7.461 447,003 +0.02(+0.29%)
May 04, 2021 7.468 7.483 7.360 7.439 296,421 -0.04(-0.48%)
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.