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

Barings Bdc Inc (NY: BBDC )

9.120 -0.010 (-0.11%)
Streaming Delayed Price Updated: 1:18 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 9.280 9.290 9.100 9.130 326,077 -0.04(-0.44%)
Apr 12, 2024 9.380 9.385 9.150 9.170 320,708 -0.24(-2.55%)
Apr 11, 2024 9.250 9.410 9.210 9.410 490,230 +0.15(+1.62%)
Apr 10, 2024 9.260 9.380 9.200 9.260 381,883 -0.12(-1.28%)
Apr 09, 2024 9.240 9.380 9.240 9.380 543,102 +0.12(+1.30%)
Apr 08, 2024 9.340 9.390 9.240 9.260 394,005 -0.04(-0.43%)
Apr 05, 2024 9.210 9.310 9.210 9.300 274,336 +0.10(+1.09%)
Apr 04, 2024 9.300 9.340 9.180 9.200 441,332 -0.05(-0.54%)
Apr 03, 2024 9.230 9.310 9.220 9.250 425,990 +0.02(+0.22%)
Apr 02, 2024 9.200 9.285 9.170 9.230 410,878 +0.00(+0.00%)
Apr 01, 2024 9.320 9.340 9.200 9.230 420,060 -0.07(-0.75%)
Mar 28, 2024 9.250 9.295 9.290 9.300 568,888 +0.12(+1.31%)
Mar 27, 2024 9.110 9.190 9.080 9.180 513,478 +0.09(+0.99%)
Mar 26, 2024 9.100 9.100 9.050 9.090 414,112 +0.06(+0.66%)
Mar 25, 2024 9.020 9.108 8.990 9.030 619,510 +0.00(+0.00%)
Mar 22, 2024 9.170 9.170 8.990 9.030 665,299 -0.12(-1.31%)
Mar 21, 2024 9.100 9.207 9.100 9.150 611,649 +0.09(+0.99%)
Mar 20, 2024 9.080 9.100 8.960 9.060 1,012,503 -0.05(-0.55%)
Mar 19, 2024 9.100 9.220 9.100 9.110 451,027 -0.06(-0.65%)
Mar 18, 2024 9.260 9.270 9.120 9.170 703,525 -0.06(-0.65%)
Mar 15, 2024 9.120 9.300 9.120 9.230 834,347 +0.09(+0.98%)
Mar 14, 2024 9.390 9.400 9.095 9.140 946,966 -0.26(-2.77%)
Mar 13, 2024 9.540 9.560 9.400 9.400 590,391 -0.16(-1.67%)
Mar 12, 2024 9.500 9.560 9.430 9.560 622,164 +0.11(+1.16%)
Mar 11, 2024 9.640 9.780 9.440 9.450 1,832,224 -0.24(-2.48%)
Mar 08, 2024 9.620 9.700 9.579 9.690 570,221 +0.10(+1.04%)
Mar 07, 2024 9.550 9.635 9.545 9.590 540,586 +0.05(+0.52%)
Mar 06, 2024 9.570 9.600 9.480 9.540 810,541 +0.14(+1.49%)
Mar 05, 2024 9.540 9.650 9.400 9.400 820,960 -0.16(-1.67%)
Mar 04, 2024 9.599 9.609 9.511 9.560 1,298,432 -0.01(-0.10%)
Mar 01, 2024 9.550 9.579 9.462 9.570 530,215 +0.03(+0.31%)
Feb 29, 2024 9.453 9.545 9.395 9.541 559,628 +0.10(+1.03%)
Feb 28, 2024 9.628 9.628 9.433 9.443 529,396 -0.18(-1.82%)
Feb 27, 2024 9.492 9.618 9.476 9.618 685,703 +0.13(+1.33%)
Feb 26, 2024 9.521 9.536 9.356 9.492 959,453 +0.12(+1.25%)
Feb 23, 2024 8.888 9.463 8.888 9.375 1,411,645 +0.44(+4.90%)
Feb 22, 2024 8.888 8.966 8.840 8.937 357,534 +0.08(+0.88%)
Feb 21, 2024 8.888 8.888 8.820 8.859 329,710 -0.01(-0.11%)
Feb 20, 2024 8.723 8.869 8.723 8.869 415,500 +0.11(+1.22%)
Feb 16, 2024 8.742 8.781 8.684 8.762 184,442 +0.02(+0.22%)
Feb 15, 2024 8.625 8.762 8.625 8.742 360,907 +0.15(+1.70%)
Feb 14, 2024 8.616 8.655 8.557 8.596 350,722 +0.00(+0.00%)
Feb 13, 2024 8.655 8.655 8.562 8.596 329,898 -0.08(-0.90%)
Feb 12, 2024 8.616 8.694 8.596 8.674 247,292 +0.08(+0.91%)
Feb 09, 2024 8.577 8.596 8.538 8.596 294,433 +0.05(+0.57%)
Feb 08, 2024 8.528 8.611 8.511 8.548 376,224 -0.03(-0.34%)
Feb 07, 2024 8.557 8.655 8.499 8.577 506,392 +0.07(+0.80%)
Feb 06, 2024 8.548 8.548 8.460 8.509 334,415 -0.04(-0.46%)
Feb 05, 2024 8.586 8.606 8.440 8.548 467,022 -0.08(-0.90%)
Feb 02, 2024 8.586 8.694 8.577 8.625 396,205 +0.01(+0.11%)
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.