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

Barings Bdc Inc (NY: BBDC )

9.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jan 31, 2019 6.105 6.173 6.105 6.167 330,153 +0.02(+0.30%)
Jan 30, 2019 6.067 6.173 6.067 6.148 370,751 +0.07(+1.23%)
Jan 29, 2019 6.049 6.105 6.049 6.073 325,817 +0.01(+0.10%)
Jan 28, 2019 6.017 6.086 6.017 6.067 233,674 +0.01(+0.21%)
Jan 25, 2019 6.042 6.089 6.042 6.055 238,393 +0.01(+0.10%)
Jan 24, 2019 5.980 6.077 5.978 6.049 192,203 +0.07(+1.15%)
Jan 23, 2019 5.974 6.011 5.949 5.980 161,664 +0.00(+0.00%)
Jan 22, 2019 5.961 6.009 5.924 5.980 320,521 +0.00(+0.00%)
Jan 18, 2019 6.030 6.042 5.961 5.980 440,506 -0.04(-0.72%)
Jan 17, 2019 6.024 6.073 5.980 6.024 480,502 -0.01(-0.21%)
Jan 16, 2019 5.980 6.067 5.980 6.036 257,444 +0.04(+0.62%)
Jan 15, 2019 5.992 6.042 5.943 5.999 128,055 -0.01(-0.21%)
Jan 14, 2019 6.005 6.092 6.005 6.011 214,385 -0.01(-0.21%)
Jan 11, 2019 5.974 6.067 5.974 6.024 225,711 +0.02(+0.31%)
Jan 10, 2019 5.943 6.036 5.943 6.005 155,651 +0.02(+0.42%)
Jan 09, 2019 6.073 6.073 5.955 5.980 417,034 -0.06(-1.03%)
Jan 08, 2019 6.005 6.073 6.005 6.042 261,764 +0.02(+0.31%)
Jan 07, 2019 5.905 6.105 5.905 6.024 489,397 +0.11(+1.90%)
Jan 04, 2019 5.812 5.936 5.812 5.912 452,065 +0.12(+2.04%)
Jan 03, 2019 5.768 5.831 5.756 5.793 251,151 +0.01(+0.22%)
Jan 02, 2019 5.581 5.799 5.563 5.781 358,759 +0.17(+3.00%)
Dec 31, 2018 5.650 5.712 5.550 5.612 922,752 +0.00(+0.00%)
Dec 28, 2018 5.556 5.731 5.556 5.612 600,720 +0.05(+0.90%)
Dec 27, 2018 5.525 5.617 5.509 5.563 502,892 -0.01(-0.22%)
Dec 26, 2018 5.519 5.637 5.507 5.575 382,268 +0.06(+1.02%)
Dec 24, 2018 5.463 5.581 5.419 5.519 307,102 +0.02(+0.34%)
Dec 21, 2018 5.594 5.669 5.494 5.500 763,020 -0.11(-2.00%)
Dec 20, 2018 5.656 5.750 5.438 5.612 1,230,206 -0.06(-0.99%)
Dec 19, 2018 5.662 5.774 5.656 5.669 724,400 -0.09(-1.52%)
Dec 18, 2018 5.843 5.887 5.756 5.756 611,490 -0.10(-1.70%)
Dec 17, 2018 5.949 5.999 5.840 5.855 941,396 -0.12(-2.08%)
Dec 14, 2018 5.999 6.036 5.968 5.980 556,252 -0.06(-1.03%)
Dec 13, 2018 6.105 6.130 6.027 6.042 602,389 -0.05(-0.82%)
Dec 12, 2018 6.123 6.123 6.080 6.092 323,648 +0.01(+0.10%)
Dec 11, 2018 6.117 6.172 6.055 6.086 668,802 -0.03(-0.50%)
Dec 10, 2018 6.111 6.154 6.074 6.117 370,351 -0.03(-0.50%)
Dec 07, 2018 6.129 6.203 6.123 6.148 448,740 +0.00(+0.00%)
Dec 06, 2018 6.092 6.172 6.049 6.148 926,266 +0.01(+0.10%)
Dec 04, 2018 6.191 6.197 6.135 6.141 389,060 -0.05(-0.80%)
Dec 03, 2018 6.197 6.228 6.160 6.191 290,523 +0.01(+0.20%)
Nov 30, 2018 6.160 6.197 6.148 6.178 437,388 -0.01(-0.10%)
Nov 29, 2018 6.172 6.215 6.172 6.185 596,108 -0.01(-0.10%)
Nov 28, 2018 6.111 6.197 6.104 6.191 812,433 +0.06(+1.01%)
Nov 27, 2018 6.055 6.141 6.055 6.129 565,538 +0.03(+0.51%)
Nov 26, 2018 6.141 6.148 6.092 6.098 729,694 -0.03(-0.50%)
Nov 23, 2018 6.117 6.166 6.104 6.129 294,835 +0.02(+0.30%)
Nov 21, 2018 6.111 6.111 6.111 0 -0.05(-0.80%)
Nov 20, 2018 6.166 6.203 6.148 6.160 588,009 -0.04(-0.60%)
Nov 19, 2018 6.178 6.228 6.172 6.197 459,480 +0.00(+0.00%)
Nov 16, 2018 6.172 6.203 6.148 6.197 656,488 +0.00(+0.00%)
Nov 15, 2018 6.215 6.240 6.172 6.197 454,989 -0.02(-0.40%)
Nov 14, 2018 6.240 6.277 6.209 6.222 317,890 -0.02(-0.30%)
Nov 13, 2018 6.240 6.283 6.228 6.240 274,421 -0.03(-0.49%)
Nov 12, 2018 6.283 6.333 6.259 6.271 947,561 -0.02(-0.29%)
Nov 09, 2018 6.148 6.299 6.148 6.289 1,558,997 +0.07(+1.09%)
Nov 08, 2018 6.215 6.271 6.197 6.222 324,583 -0.01(-0.20%)
Nov 07, 2018 6.228 6.259 6.203 6.234 368,883 +0.02(+0.30%)
Nov 06, 2018 6.148 6.246 6.148 6.215 566,363 +0.04(+0.70%)
Nov 05, 2018 6.148 6.194 6.148 6.172 414,755 +0.01(+0.20%)
Nov 02, 2018 6.246 6.252 6.160 6.160 697,356 -0.09(-1.48%)
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.