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

Barings Bdc Inc (NY: BBDC )

9.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 9.820 9.820 9.675 9.700 338,231 -0.10(-1.02%)
Sep 30, 2024 9.830 9.859 9.780 9.800 374,808 -0.06(-0.61%)
Sep 27, 2024 9.820 9.900 9.780 9.860 309,611 +0.03(+0.31%)
Sep 26, 2024 9.800 9.865 9.800 9.830 254,111 +0.08(+0.82%)
Sep 25, 2024 9.790 9.810 9.750 9.750 356,929 -0.06(-0.61%)
Sep 24, 2024 9.870 9.909 9.800 9.810 321,283 -0.07(-0.71%)
Sep 23, 2024 9.870 9.900 9.850 9.880 239,103 +0.01(+0.10%)
Sep 20, 2024 9.920 9.940 9.835 9.870 391,942 -0.09(-0.90%)
Sep 19, 2024 9.950 9.981 9.910 9.960 270,730 +0.08(+0.81%)
Sep 18, 2024 9.910 10.00 9.870 9.880 367,603 -0.01(-0.10%)
Sep 17, 2024 9.920 9.960 9.880 9.890 358,509 -0.04(-0.40%)
Sep 16, 2024 9.940 9.950 9.873 9.930 318,204 -0.02(-0.20%)
Sep 13, 2024 9.920 9.970 9.890 9.950 350,362 +0.08(+0.81%)
Sep 12, 2024 9.840 9.980 9.820 9.870 499,523 +0.07(+0.71%)
Sep 11, 2024 9.800 9.835 9.670 9.800 596,784 +0.04(+0.41%)
Sep 10, 2024 9.750 9.815 9.720 9.760 464,709 +0.04(+0.41%)
Sep 09, 2024 9.810 9.850 9.710 9.720 416,339 -0.02(-0.21%)
Sep 06, 2024 9.800 9.840 9.660 9.740 445,852 -0.10(-1.02%)
Sep 05, 2024 9.790 9.870 9.750 9.840 451,563 +0.05(+0.51%)
Sep 04, 2024 9.780 9.830 9.720 9.790 640,516 -0.29(-2.88%)
Sep 03, 2024 10.00 10.15 10.00 10.08 794,830 +0.03(+0.30%)
Aug 30, 2024 10.07 10.12 10.01 10.05 384,615 +0.04(+0.40%)
Aug 29, 2024 10.03 10.07 9.970 10.01 362,500 +0.02(+0.20%)
Aug 28, 2024 10.11 10.14 9.990 9.990 285,603 -0.10(-0.99%)
Aug 27, 2024 10.02 10.14 10.01 10.09 539,550 +0.04(+0.40%)
Aug 26, 2024 10.16 10.16 10.03 10.05 418,568 -0.05(-0.50%)
Aug 23, 2024 10.02 10.11 9.980 10.10 350,483 +0.12(+1.20%)
Aug 22, 2024 10.01 10.04 9.963 9.980 308,067 +0.01(+0.10%)
Aug 21, 2024 9.980 10.02 9.950 9.970 371,637 -0.02(-0.20%)
Aug 20, 2024 10.08 10.08 9.943 9.990 265,652 -0.08(-0.79%)
Aug 19, 2024 10.00 10.08 9.974 10.07 669,807 +0.10(+1.00%)
Aug 16, 2024 9.910 10.03 9.910 9.970 375,436 +0.02(+0.20%)
Aug 15, 2024 9.980 10.00 9.900 9.950 333,141 +0.04(+0.40%)
Aug 14, 2024 9.940 9.949 9.810 9.910 414,028 +0.01(+0.10%)
Aug 13, 2024 9.780 9.910 9.780 9.900 346,791 +0.14(+1.43%)
Aug 12, 2024 10.00 10.06 9.750 9.760 307,973 -0.21(-2.11%)
Aug 09, 2024 10.04 10.18 9.855 9.970 398,018 +0.00(+0.00%)
Aug 08, 2024 9.880 9.980 9.580 9.970 556,296 +0.52(+5.50%)
Aug 07, 2024 9.510 9.565 9.383 9.450 460,395 +0.04(+0.43%)
Aug 06, 2024 9.400 9.540 9.320 9.410 393,842 +0.13(+1.40%)
Aug 05, 2024 9.500 9.510 9.146 9.280 814,877 -0.48(-4.92%)
Aug 02, 2024 9.950 9.990 9.760 9.760 471,112 -0.26(-2.59%)
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.