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 (%)
Aug 31, 2023 8.373 8.373 8.311 8.311 1,015,524 -0.01(-0.11%)
Aug 30, 2023 8.355 8.373 8.293 8.320 1,374,171 +0.01(+0.11%)
Aug 29, 2023 8.328 8.337 8.279 8.311 814,493 +0.05(+0.65%)
Aug 28, 2023 8.266 8.293 8.230 8.257 1,094,327 +0.05(+0.66%)
Aug 25, 2023 8.194 8.274 8.158 8.203 756,015 +0.04(+0.55%)
Aug 24, 2023 8.158 8.234 8.158 8.158 482,964 +0.00(+0.00%)
Aug 23, 2023 8.158 8.257 8.149 8.158 859,903 +0.05(+0.66%)
Aug 22, 2023 8.185 8.221 8.105 8.105 551,922 -0.06(-0.77%)
Aug 21, 2023 8.221 8.266 8.158 8.167 686,947 -0.03(-0.33%)
Aug 18, 2023 8.140 8.261 8.131 8.194 551,914 +0.03(+0.33%)
Aug 17, 2023 8.248 8.288 8.158 8.167 402,254 -0.11(-1.30%)
Aug 16, 2023 8.087 8.293 8.087 8.275 816,589 +0.19(+2.33%)
Aug 15, 2023 8.060 8.127 8.033 8.087 354,484 -0.04(-0.44%)
Aug 14, 2023 8.185 8.270 8.105 8.123 803,962 -0.05(-0.66%)
Aug 11, 2023 8.078 8.185 8.042 8.176 761,512 +0.15(+1.90%)
Aug 10, 2023 7.818 8.131 7.711 8.024 1,009,906 +0.37(+4.80%)
Aug 09, 2023 7.621 7.684 7.585 7.657 494,600 +0.07(+0.94%)
Aug 08, 2023 7.522 7.594 7.406 7.585 430,455 -0.01(-0.12%)
Aug 07, 2023 7.549 7.639 7.531 7.594 452,821 +0.04(+0.59%)
Aug 04, 2023 7.487 7.581 7.451 7.549 273,044 +0.08(+1.08%)
Aug 03, 2023 7.460 7.487 7.415 7.469 232,082 +0.00(+0.00%)
Aug 02, 2023 7.433 7.487 7.388 7.469 331,152 +0.01(+0.12%)
Aug 01, 2023 7.487 7.509 7.442 7.460 337,385 -0.02(-0.24%)
Jul 31, 2023 7.487 7.496 7.442 7.478 407,897 +0.03(+0.36%)
Jul 28, 2023 7.424 7.469 7.397 7.451 442,886 +0.04(+0.60%)
Jul 27, 2023 7.370 7.451 7.370 7.406 806,589 +0.06(+0.85%)
Jul 26, 2023 7.263 7.361 7.263 7.343 426,913 +0.11(+1.49%)
Jul 25, 2023 7.299 7.343 7.236 7.236 585,593 -0.03(-0.37%)
Jul 24, 2023 7.218 7.299 7.209 7.263 445,001 +0.05(+0.75%)
Jul 21, 2023 7.191 7.227 7.137 7.209 403,409 +0.09(+1.26%)
Jul 20, 2023 7.182 7.231 7.111 7.120 804,324 -0.05(-0.75%)
Jul 19, 2023 7.191 7.245 7.164 7.173 461,210 +0.00(+0.00%)
Jul 18, 2023 7.111 7.200 7.093 7.173 556,675 +0.08(+1.14%)
Jul 17, 2023 7.075 7.111 7.043 7.093 393,398 +0.02(+0.25%)
Jul 14, 2023 7.048 7.101 7.003 7.075 445,142 +0.03(+0.38%)
Jul 13, 2023 6.985 7.057 6.981 7.048 504,703 +0.06(+0.90%)
Jul 12, 2023 6.967 7.003 6.905 6.985 493,625 +0.09(+1.30%)
Jul 11, 2023 6.914 6.958 6.887 6.896 1,372,404 +0.01(+0.13%)
Jul 10, 2023 6.976 6.994 6.869 6.887 430,247 -0.03(-0.39%)
Jul 07, 2023 6.833 6.945 6.833 6.914 412,509 +0.06(+0.92%)
Jul 06, 2023 6.922 6.940 6.806 6.851 513,822 -0.14(-2.05%)
Jul 05, 2023 7.030 7.066 6.994 6.994 384,227 -0.06(-0.89%)
Jul 03, 2023 7.030 7.072 7.008 7.057 154,260 +0.04(+0.51%)
Jun 30, 2023 7.066 7.102 7.003 7.021 363,036 -0.03(-0.38%)
Jun 29, 2023 7.021 7.075 7.021 7.048 199,325 +0.03(+0.38%)
Jun 28, 2023 6.994 7.057 6.958 7.021 289,322 +0.04(+0.51%)
Jun 27, 2023 6.922 7.021 6.900 6.985 380,159 +0.08(+1.17%)
Jun 26, 2023 6.806 6.927 6.806 6.905 367,514 +0.08(+1.18%)
Jun 23, 2023 6.815 6.860 6.786 6.824 436,725 -0.08(-1.17%)
Jun 22, 2023 6.922 6.940 6.882 6.905 314,991 -0.04(-0.64%)
Jun 21, 2023 6.931 6.985 6.896 6.949 301,527 +0.01(+0.13%)
Jun 20, 2023 6.922 7.008 6.922 6.940 547,879 +0.02(+0.26%)
Jun 16, 2023 7.173 7.209 6.914 6.922 1,247,549 -0.25(-3.50%)
Jun 15, 2023 7.066 7.191 7.039 7.173 814,311 +0.92(+14.76%)
May 08, 2023 6.251 6.316 6.216 6.251 687,058 -0.02(-0.28%)
May 05, 2023 6.303 6.397 6.017 6.268 991,976 -0.04(-0.68%)
May 04, 2023 6.363 6.398 6.268 6.311 835,803 -0.11(-1.75%)
May 03, 2023 6.458 6.524 6.415 6.424 561,837 -0.03(-0.40%)
May 02, 2023 6.527 6.570 6.372 6.450 549,828 -0.11(-1.71%)
May 01, 2023 6.597 6.649 6.536 6.562 432,509 -0.03(-0.39%)
Apr 28, 2023 6.484 6.623 6.484 6.588 539,175 +0.07(+1.06%)
Apr 27, 2023 6.424 6.553 6.424 6.519 362,622 +0.10(+1.48%)
Apr 26, 2023 6.510 6.540 6.402 6.424 651,962 -0.03(-0.54%)
Apr 25, 2023 6.527 6.562 6.441 6.458 392,310 -0.10(-1.45%)
Apr 24, 2023 6.527 6.605 6.519 6.553 343,719 +0.03(+0.53%)
Apr 21, 2023 6.536 6.553 6.489 6.519 224,481 +0.02(+0.27%)
Apr 20, 2023 6.579 6.610 6.484 6.502 381,202 -0.13(-1.96%)
Apr 19, 2023 6.519 6.649 6.519 6.631 338,295 +0.07(+1.05%)
Apr 18, 2023 6.666 6.666 6.519 6.562 652,520 -0.15(-2.19%)
Apr 17, 2023 6.588 6.718 6.579 6.709 401,355 +0.14(+2.11%)
Apr 14, 2023 6.649 6.735 6.527 6.571 1,028,840 -0.03(-0.52%)
Apr 13, 2023 6.484 6.611 6.458 6.605 490,494 +0.14(+2.14%)
Apr 12, 2023 6.579 6.607 6.445 6.467 828,292 -0.10(-1.45%)
Apr 11, 2023 6.605 6.639 6.549 6.562 491,063 -0.01(-0.13%)
Apr 10, 2023 6.631 6.683 6.467 6.571 720,905 -0.08(-1.17%)
Apr 06, 2023 6.605 6.674 6.579 6.649 315,765 +0.06(+0.92%)
Apr 05, 2023 6.709 6.709 6.588 6.588 485,563 -0.16(-2.31%)
Apr 04, 2023 6.865 6.865 6.718 6.744 385,327 -0.10(-1.39%)
Apr 03, 2023 6.865 6.904 6.796 6.839 378,510 -0.03(-0.38%)
Mar 31, 2023 6.796 6.882 6.791 6.865 560,574 +0.10(+1.53%)
Mar 30, 2023 6.761 6.821 6.735 6.761 490,282 +0.05(+0.77%)
Mar 29, 2023 6.718 6.748 6.658 6.709 622,084 +0.05(+0.78%)
Mar 28, 2023 6.752 6.786 6.649 6.657 876,922 -0.08(-1.16%)
Mar 27, 2023 6.778 6.787 6.709 6.735 289,226 +0.03(+0.39%)
Mar 24, 2023 6.579 6.726 6.527 6.709 279,734 +0.08(+1.17%)
Mar 23, 2023 6.666 6.718 6.579 6.631 914,379 -0.01(-0.13%)
Mar 22, 2023 6.692 6.761 6.631 6.640 636,598 -0.05(-0.78%)
Mar 21, 2023 6.571 6.700 6.571 6.692 574,595 +0.16(+2.38%)
Mar 20, 2023 6.536 6.649 6.493 6.536 552,827 +0.08(+1.20%)
Mar 17, 2023 6.614 6.666 6.458 6.458 1,313,396 -0.19(-2.86%)
Mar 16, 2023 6.623 6.709 6.493 6.649 769,745 -0.02(-0.26%)
Mar 15, 2023 6.571 6.666 6.497 6.666 1,338,783 +0.01(+0.13%)
Mar 14, 2023 6.787 6.873 6.627 6.657 1,124,666 +0.08(+1.18%)
Mar 13, 2023 6.614 6.666 6.445 6.579 1,300,197 -0.10(-1.42%)
Mar 10, 2023 6.882 6.934 6.614 6.674 1,584,528 -0.23(-3.38%)
Mar 09, 2023 7.133 7.146 6.908 6.908 850,760 -0.25(-3.50%)
Mar 08, 2023 7.107 7.198 7.098 7.159 497,477 +0.05(+0.73%)
Mar 07, 2023 7.297 7.332 7.089 7.107 853,325 -0.21(-2.84%)
Mar 06, 2023 7.272 7.373 7.255 7.314 1,070,243 +0.08(+1.16%)
Mar 03, 2023 7.180 7.264 7.138 7.230 686,443 +0.09(+1.29%)
Mar 02, 2023 7.180 7.180 7.079 7.138 578,573 -0.07(-0.93%)
Mar 01, 2023 7.281 7.306 7.180 7.205 496,058 -0.08(-1.04%)
Feb 28, 2023 7.306 7.314 7.213 7.281 582,680 +0.02(+0.23%)
Feb 27, 2023 7.272 7.449 7.264 7.264 774,312 +0.01(+0.12%)
Feb 24, 2023 7.407 7.575 7.222 7.255 1,556,996 -0.02(-0.23%)
Feb 23, 2023 7.264 7.314 7.230 7.272 396,648 +0.04(+0.58%)
Feb 22, 2023 7.205 7.281 7.201 7.230 407,700 +0.06(+0.82%)
Feb 21, 2023 7.297 7.306 7.155 7.171 425,556 -0.16(-2.18%)
Feb 17, 2023 7.247 7.344 7.247 7.331 284,714 +0.06(+0.81%)
Feb 16, 2023 7.230 7.348 7.180 7.272 303,036 -0.02(-0.23%)
Feb 15, 2023 7.230 7.306 7.158 7.289 344,211 +0.01(+0.12%)
Feb 14, 2023 7.255 7.293 7.230 7.281 392,410 +0.02(+0.23%)
Feb 13, 2023 7.239 7.281 7.222 7.264 406,908 +0.00(+0.00%)
Feb 10, 2023 7.188 7.264 7.092 7.264 472,234 +0.05(+0.70%)
Feb 09, 2023 7.440 7.449 7.163 7.213 935,314 -0.17(-2.28%)
Feb 08, 2023 7.289 7.390 7.289 7.381 721,098 +0.05(+0.69%)
Feb 07, 2023 7.381 7.440 7.289 7.331 520,196 -0.03(-0.34%)
Feb 06, 2023 7.407 7.433 7.310 7.356 289,374 -0.11(-1.46%)
Feb 03, 2023 7.390 7.482 7.381 7.465 391,316 +0.04(+0.57%)
Feb 02, 2023 7.432 7.482 7.373 7.423 554,056 +0.07(+0.91%)
Feb 01, 2023 7.297 7.407 7.273 7.356 1,028,847 +0.00(+0.00%)
Jan 31, 2023 7.264 7.356 7.264 7.356 335,167 +0.09(+1.27%)
Jan 30, 2023 7.306 7.396 7.255 7.264 332,975 -0.11(-1.48%)
Jan 27, 2023 7.205 7.373 7.205 7.373 355,154 +0.15(+2.09%)
Jan 26, 2023 7.230 7.247 7.155 7.222 534,723 +0.05(+0.70%)
Jan 25, 2023 7.247 7.272 7.155 7.171 392,521 -0.09(-1.27%)
Jan 24, 2023 7.297 7.331 7.255 7.264 412,774 -0.03(-0.35%)
Jan 23, 2023 7.281 7.323 7.264 7.289 456,269 +0.01(+0.12%)
Jan 20, 2023 7.297 7.314 7.255 7.281 500,155 -0.02(-0.23%)
Jan 19, 2023 7.365 7.411 7.285 7.297 312,131 -0.12(-1.59%)
Jan 18, 2023 7.491 7.541 7.415 7.415 446,048 -0.05(-0.67%)
Jan 17, 2023 7.449 7.516 7.449 7.465 415,473 +0.03(+0.34%)
Jan 13, 2023 7.474 7.507 7.440 7.440 495,119 -0.08(-1.01%)
Jan 12, 2023 7.432 7.554 7.407 7.516 545,880 +0.13(+1.70%)
Jan 11, 2023 7.272 7.398 7.239 7.390 514,938 +0.17(+2.33%)
Jan 10, 2023 7.230 7.272 7.163 7.222 445,399 +0.04(+0.58%)
Jan 09, 2023 7.171 7.264 7.146 7.180 743,865 +0.13(+1.79%)
Jan 06, 2023 7.054 7.104 7.004 7.054 895,353 +0.03(+0.36%)
Jan 05, 2023 7.113 7.113 6.974 7.029 353,518 -0.08(-1.18%)
Jan 04, 2023 6.970 7.155 6.945 7.113 527,834 +0.21(+3.04%)
Jan 03, 2023 6.894 6.945 6.844 6.903 611,985 +0.06(+0.86%)
Dec 30, 2022 6.852 6.962 6.827 6.844 679,338 -0.07(-0.97%)
Dec 29, 2022 6.810 6.936 6.785 6.911 683,466 +0.11(+1.60%)
Dec 28, 2022 6.886 6.944 6.802 6.802 557,476 -0.14(-2.06%)
Dec 27, 2022 6.962 7.029 6.878 6.945 750,293 +0.02(+0.24%)
Dec 23, 2022 6.894 6.945 6.844 6.928 715,376 +0.04(+0.61%)
Dec 22, 2022 6.819 6.903 6.735 6.886 710,311 +0.07(+0.99%)
Dec 21, 2022 6.886 6.951 6.802 6.819 990,295 -0.02(-0.25%)
Dec 20, 2022 6.819 6.911 6.794 6.836 720,136 -0.01(-0.12%)
Dec 19, 2022 6.886 6.941 6.819 6.844 528,724 -0.06(-0.85%)
Dec 16, 2022 7.029 7.096 6.810 6.903 1,538,617 -0.23(-3.18%)
Dec 15, 2022 7.146 7.180 7.088 7.130 566,668 -0.10(-1.39%)
Dec 14, 2022 7.339 7.365 7.176 7.230 715,211 -0.08(-1.15%)
Dec 13, 2022 7.390 7.449 7.289 7.314 562,745 +0.05(+0.69%)
Dec 12, 2022 7.239 7.297 7.222 7.264 476,191 +0.03(+0.35%)
Dec 09, 2022 7.213 7.302 7.184 7.239 322,239 +0.01(+0.12%)
Dec 08, 2022 7.213 7.306 7.197 7.230 645,378 +0.02(+0.23%)
Dec 07, 2022 7.230 7.323 7.205 7.213 584,006 -0.04(-0.58%)
Dec 06, 2022 7.373 7.409 7.188 7.255 747,684 -0.13(-1.82%)
Dec 05, 2022 7.521 7.521 7.359 7.390 827,711 -0.11(-1.52%)
Dec 02, 2022 7.480 7.545 7.398 7.504 539,414 -0.02(-0.33%)
Dec 01, 2022 7.512 7.586 7.512 7.529 463,839 +0.02(+0.22%)
Nov 30, 2022 7.423 7.521 7.337 7.512 538,224 +0.04(+0.55%)
Nov 29, 2022 7.439 7.512 7.414 7.472 498,532 +0.06(+0.77%)
Nov 28, 2022 7.463 7.561 7.390 7.414 555,536 -0.11(-1.41%)
Nov 25, 2022 7.455 7.545 7.448 7.521 191,278 +0.07(+0.88%)
Nov 23, 2022 7.521 7.586 7.439 7.455 377,697 -0.11(-1.51%)
Nov 22, 2022 7.496 7.583 7.472 7.570 525,909 +0.15(+1.98%)
Nov 21, 2022 7.324 7.431 7.316 7.423 553,232 +0.07(+1.00%)
Nov 18, 2022 7.398 7.418 7.341 7.349 262,733 -0.02(-0.33%)
Nov 17, 2022 7.267 7.382 7.267 7.373 267,476 +0.02(+0.22%)
Nov 16, 2022 7.398 7.466 7.348 7.357 435,762 +0.00(+0.00%)
Nov 15, 2022 7.259 7.521 7.243 7.357 700,878 +0.20(+2.86%)
Nov 14, 2022 7.267 7.365 7.136 7.153 849,362 -0.34(-4.48%)
Nov 11, 2022 7.414 7.553 7.373 7.488 480,529 +0.05(+0.66%)
Nov 10, 2022 7.390 7.545 7.382 7.439 543,207 +0.16(+2.25%)
Nov 09, 2022 7.308 7.480 7.275 7.275 309,633 -0.09(-1.22%)
Nov 08, 2022 7.521 7.521 7.349 7.365 401,412 -0.10(-1.31%)
Nov 07, 2022 7.357 7.504 7.357 7.463 613,722 +0.14(+1.90%)
Nov 04, 2022 7.259 7.443 7.243 7.324 458,130 +0.15(+2.05%)
Nov 03, 2022 7.210 7.259 7.145 7.177 355,613 -0.11(-1.46%)
Nov 02, 2022 7.235 7.284 493,085 +0.03(+0.45%)
Nov 01, 2022 7.365 7.365 7.218 7.251 229,255 -0.03(-0.45%)
Oct 31, 2022 7.308 7.369 7.251 7.284 355,704 -0.07(-0.89%)
Oct 28, 2022 7.226 7.372 7.185 7.349 513,738 +0.14(+1.93%)
Oct 27, 2022 7.185 7.308 7.177 7.210 383,649 +0.04(+0.57%)
Oct 26, 2022 7.177 7.284 7.153 7.169 397,372 -0.03(-0.45%)
Oct 25, 2022 6.948 7.235 6.924 7.202 362,858 +0.31(+4.51%)
Oct 24, 2022 6.760 6.973 6.760 6.891 787,340 +0.08(+1.20%)
Oct 21, 2022 6.834 6.838 6.711 6.809 527,297 -0.01(-0.12%)
Oct 20, 2022 6.826 6.956 6.818 6.818 414,084 -0.05(-0.71%)
Oct 19, 2022 6.875 6.944 6.842 6.867 537,858 -0.03(-0.47%)
Oct 18, 2022 6.965 7.071 6.867 6.899 442,565 +0.03(+0.48%)
Oct 17, 2022 6.867 6.977 6.818 6.867 487,825 +0.11(+1.57%)
Oct 14, 2022 6.752 6.920 6.744 6.760 544,062 +0.04(+0.61%)
Oct 13, 2022 6.548 6.769 6.450 6.720 630,204 +0.11(+1.73%)
Oct 12, 2022 6.621 6.650 6.532 6.605 367,855 +0.00(+0.00%)
Oct 11, 2022 6.589 6.661 6.515 6.605 474,748 +0.02(+0.25%)
Oct 10, 2022 6.695 6.736 6.581 6.589 492,400 -0.11(-1.59%)
Oct 07, 2022 6.834 6.850 6.670 6.695 504,391 -0.18(-2.62%)
Oct 06, 2022 6.932 7.022 6.867 6.875 379,490 -0.09(-1.29%)
Oct 05, 2022 7.055 7.055 6.850 6.965 631,704 -0.18(-2.52%)
Oct 04, 2022 6.883 7.145 6.867 7.145 524,493 +0.35(+5.17%)
Oct 03, 2022 6.818 6.834 6.572 6.793 682,615 +0.03(+0.48%)
Sep 30, 2022 6.801 6.903 6.728 6.760 757,793 -0.04(-0.60%)
Sep 29, 2022 7.014 7.014 6.744 6.801 1,029,998 -0.29(-4.04%)
Sep 28, 2022 6.973 7.120 6.973 7.087 482,328 +0.11(+1.52%)
Sep 27, 2022 6.957 7.161 6.928 6.981 923,214 +0.10(+1.43%)
Sep 26, 2022 7.128 7.165 6.867 6.883 1,199,501 -0.31(-4.32%)
Sep 23, 2022 7.439 7.439 7.145 7.194 894,043 -0.26(-3.51%)
Sep 22, 2022 7.676 7.680 7.455 7.455 643,028 -0.19(-2.46%)
Sep 21, 2022 7.717 7.766 7.643 7.643 408,084 -0.07(-0.85%)
Sep 20, 2022 7.741 7.774 7.660 7.709 586,313 -0.09(-1.15%)
Sep 19, 2022 7.766 7.863 7.766 7.799 762,679 -0.07(-0.93%)
Sep 16, 2022 7.880 7.913 7.807 7.872 1,161,303 -0.06(-0.72%)
Sep 15, 2022 7.888 7.987 7.888 7.929 366,590 +0.03(+0.41%)
Sep 14, 2022 7.921 7.995 7.831 7.897 605,902 +0.05(+0.63%)
Sep 13, 2022 7.856 7.970 7.848 7.848 405,583 -0.10(-1.23%)
Sep 12, 2022 7.987 7.995 7.864 7.946 768,825 +0.00(+0.00%)
Sep 09, 2022 7.872 7.962 7.872 7.946 272,848 +0.08(+1.04%)
Sep 08, 2022 7.774 7.884 7.733 7.864 319,881 +0.08(+1.05%)
Sep 07, 2022 7.750 7.807 7.692 7.782 441,750 +0.04(+0.53%)
Sep 06, 2022 7.823 7.848 7.611 7.741 815,335 -0.09(-1.15%)
Sep 02, 2022 7.847 7.915 7.807 7.831 576,128 +0.05(+0.61%)
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.