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 30, 2019 6.362 6.381 6.330 6.368 315,787 +0.00(+0.00%)
Aug 29, 2019 6.362 6.368 6.317 6.368 268,986 +0.03(+0.50%)
Aug 28, 2019 6.298 6.349 6.279 6.336 306,753 +0.04(+0.61%)
Aug 27, 2019 6.330 6.368 6.276 6.298 412,609 -0.03(-0.40%)
Aug 26, 2019 6.285 6.343 6.266 6.324 321,687 +0.04(+0.61%)
Aug 23, 2019 6.305 6.330 6.260 6.285 207,122 -0.03(-0.40%)
Aug 22, 2019 6.279 6.330 6.279 6.311 397,280 +0.04(+0.61%)
Aug 21, 2019 6.298 6.324 6.254 6.273 366,742 -0.01(-0.10%)
Aug 20, 2019 6.273 6.305 6.254 6.279 249,736 +0.00(+0.00%)
Aug 19, 2019 6.190 6.298 6.190 6.279 210,554 +0.10(+1.54%)
Aug 16, 2019 6.158 6.203 6.145 6.184 141,013 +0.03(+0.41%)
Aug 15, 2019 6.177 6.228 6.126 6.158 223,439 +0.01(+0.21%)
Aug 14, 2019 6.145 6.215 6.113 6.145 240,796 +0.00(+0.00%)
Aug 13, 2019 6.171 6.180 6.120 6.145 139,852 -0.02(-0.31%)
Aug 12, 2019 6.164 6.196 6.120 6.164 189,033 -0.01(-0.21%)
Aug 09, 2019 6.209 6.209 6.145 6.177 99,557 -0.04(-0.72%)
Aug 08, 2019 6.222 6.241 6.203 6.222 176,371 +0.03(+0.41%)
Aug 07, 2019 6.203 6.209 6.139 6.196 212,600 -0.01(-0.10%)
Aug 06, 2019 6.222 6.273 6.203 6.203 255,795 -0.01(-0.20%)
Aug 05, 2019 6.241 6.273 6.171 6.215 236,485 -0.06(-0.91%)
Aug 02, 2019 6.266 6.285 6.196 6.273 168,022 +0.04(+0.61%)
Aug 01, 2019 6.273 6.327 6.228 6.234 214,173 -0.05(-0.81%)
Jul 31, 2019 6.292 6.387 6.260 6.285 258,178 -0.03(-0.40%)
Jul 30, 2019 6.285 6.343 6.272 6.311 132,575 +0.01(+0.20%)
Jul 29, 2019 6.292 6.317 6.260 6.298 76,599 -0.01(-0.10%)
Jul 26, 2019 6.298 6.330 6.292 6.305 81,341 -0.01(-0.20%)
Jul 25, 2019 6.355 6.355 6.273 6.317 81,325 -0.01(-0.10%)
Jul 24, 2019 6.330 6.400 6.305 6.324 338,615 -0.01(-0.20%)
Jul 23, 2019 6.317 6.349 6.279 6.336 109,413 +0.03(+0.40%)
Jul 22, 2019 6.311 6.324 6.273 6.311 108,090 +0.02(+0.30%)
Jul 19, 2019 6.285 6.315 6.279 6.292 54,332 +0.01(+0.10%)
Jul 18, 2019 6.324 6.327 6.279 6.285 96,746 -0.06(-0.90%)
Jul 17, 2019 6.317 6.343 6.305 6.343 220,673 +0.03(+0.40%)
Jul 16, 2019 6.343 6.381 6.311 6.317 159,305 -0.01(-0.20%)
Jul 15, 2019 6.285 6.349 6.273 6.330 137,366 +0.06(+0.91%)
Jul 12, 2019 6.330 6.355 6.273 6.273 161,898 -0.05(-0.81%)
Jul 11, 2019 6.298 6.324 6.266 6.324 127,659 +0.01(+0.20%)
Jul 10, 2019 6.317 6.349 6.266 6.311 158,873 -0.01(-0.20%)
Jul 09, 2019 6.266 6.330 6.234 6.324 133,807 +0.04(+0.61%)
Jul 08, 2019 6.279 6.298 6.247 6.285 153,054 -0.01(-0.20%)
Jul 05, 2019 6.260 6.298 6.241 6.298 103,639 +0.03(+0.51%)
Jul 03, 2019 6.292 6.305 6.266 6.266 96,730 -0.01(-0.20%)
Jul 02, 2019 6.298 6.317 6.260 6.279 218,100 +0.00(+0.05%)
Jul 01, 2019 6.279 6.311 6.220 6.276 190,714 +0.01(+0.15%)
Jun 28, 2019 6.292 6.324 6.260 6.266 258,157 -0.02(-0.30%)
Jun 27, 2019 6.260 6.305 6.241 6.285 171,466 +0.01(+0.20%)
Jun 26, 2019 6.355 6.355 6.241 6.273 382,880 -0.08(-1.30%)
Jun 25, 2019 6.311 6.381 6.279 6.355 274,545 +0.04(+0.60%)
Jun 24, 2019 6.298 6.349 6.289 6.317 194,368 +0.01(+0.20%)
Jun 21, 2019 6.336 6.368 6.266 6.305 475,330 -0.02(-0.30%)
Jun 20, 2019 6.457 6.457 6.305 6.324 156,598 -0.11(-1.78%)
Jun 19, 2019 6.324 6.476 6.314 6.438 222,896 +0.15(+2.33%)
Jun 18, 2019 6.305 6.349 6.273 6.292 143,693 +0.00(+0.00%)
Jun 17, 2019 6.330 6.330 6.266 6.292 189,274 -0.03(-0.40%)
Jun 14, 2019 6.305 6.324 6.305 6.317 112,433 -0.01(-0.10%)
Jun 13, 2019 6.285 6.324 6.285 6.324 160,481 +0.02(+0.30%)
Jun 12, 2019 6.241 6.330 6.241 6.305 218,110 +0.03(+0.51%)
Jun 11, 2019 6.285 6.292 6.184 6.273 115,445 -0.01(-0.20%)
Jun 10, 2019 6.210 6.285 6.191 6.285 201,040 +0.08(+1.32%)
Jun 07, 2019 6.204 6.241 6.135 6.204 286,854 +0.02(+0.30%)
Jun 06, 2019 6.172 6.210 6.172 6.185 200,368 +0.01(+0.10%)
Jun 05, 2019 6.223 6.223 6.172 6.179 119,850 -0.01(-0.20%)
Jun 04, 2019 6.179 6.216 6.160 6.191 235,039 +0.03(+0.41%)
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.