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 (%)
Oct 31, 2018 6.177 6.217 6.134 6.134 696,147 -0.02(-0.40%)
Oct 30, 2018 6.122 6.165 6.122 6.159 500,983 +0.03(+0.50%)
Oct 29, 2018 6.153 6.183 6.128 6.128 453,754 -0.01(-0.20%)
Oct 26, 2018 6.146 6.159 6.134 6.140 376,151 -0.02(-0.40%)
Oct 25, 2018 6.171 6.200 6.153 6.165 577,970 +0.00(+0.00%)
Oct 24, 2018 6.177 6.183 6.134 6.165 691,040 -0.01(-0.10%)
Oct 23, 2018 6.177 6.183 6.159 6.171 379,054 -0.02(-0.40%)
Oct 22, 2018 6.196 6.205 6.171 6.196 342,576 +0.02(+0.30%)
Oct 19, 2018 6.165 6.220 6.165 6.177 494,431 +0.01(+0.10%)
Oct 18, 2018 6.183 6.220 6.159 6.171 484,240 -0.04(-0.59%)
Oct 17, 2018 6.196 6.233 6.196 6.208 283,796 -0.02(-0.39%)
Oct 16, 2018 6.233 6.243 6.208 6.233 299,263 +0.02(+0.40%)
Oct 15, 2018 6.165 6.245 6.165 6.208 454,671 +0.05(+0.80%)
Oct 12, 2018 6.153 6.251 6.140 6.159 550,235 +0.00(+0.00%)
Oct 11, 2018 6.134 6.195 6.134 6.159 663,107 +0.01(+0.10%)
Oct 10, 2018 6.245 6.276 6.140 6.153 728,286 -0.10(-1.67%)
Oct 09, 2018 6.239 6.276 6.233 6.257 368,693 +0.00(+0.00%)
Oct 08, 2018 6.233 6.269 6.220 6.257 387,446 +0.03(+0.49%)
Oct 05, 2018 6.233 6.276 6.208 6.226 415,686 -0.02(-0.30%)
Oct 04, 2018 6.269 6.294 6.239 6.245 497,844 -0.02(-0.29%)
Oct 03, 2018 6.189 6.306 6.165 6.263 875,951 +0.08(+1.29%)
Oct 02, 2018 6.165 6.226 6.165 6.183 950,108 -0.01(-0.10%)
Oct 01, 2018 6.165 6.220 6.122 6.189 856,142 +0.04(+0.60%)
Sep 28, 2018 6.103 6.189 6.091 6.153 1,516,483 +0.01(+0.20%)
Sep 27, 2018 6.177 6.214 6.128 6.140 565,638 -0.03(-0.50%)
Sep 26, 2018 6.171 6.196 6.156 6.171 531,123 -0.02(-0.30%)
Sep 25, 2018 6.208 6.276 6.189 6.189 480,044 -0.02(-0.40%)
Sep 24, 2018 6.202 6.220 6.134 6.214 627,958 -0.01(-0.20%)
Sep 21, 2018 6.226 6.254 6.202 6.226 855,940 +0.00(+0.00%)
Sep 20, 2018 6.189 6.229 6.153 6.226 669,187 +0.01(+0.20%)
Sep 19, 2018 6.226 6.242 6.189 6.214 643,247 +0.02(+0.30%)
Sep 18, 2018 6.214 6.250 6.165 6.196 1,410,757 -0.04(-0.59%)
Sep 17, 2018 6.232 6.257 6.214 6.232 896,291 +0.00(+0.00%)
Sep 14, 2018 6.232 6.306 6.226 6.232 781,467 -0.04(-0.68%)
Sep 13, 2018 6.324 6.343 6.269 6.275 741,732 -0.05(-0.78%)
Sep 12, 2018 6.355 6.355 6.324 6.324 382,099 -0.01(-0.10%)
Sep 11, 2018 6.527 6.527 6.312 6.330 735,889 -0.02(-0.39%)
Sep 10, 2018 6.343 6.398 6.318 6.355 1,150,243 +0.02(+0.29%)
Sep 07, 2018 6.202 6.361 6.177 6.337 1,156,780 -0.15(-2.36%)
Sep 06, 2018 6.471 6.557 6.435 6.490 1,205,071 +0.02(+0.28%)
Sep 05, 2018 6.484 6.514 6.465 6.471 1,307,238 -0.03(-0.47%)
Sep 04, 2018 6.465 6.520 6.465 6.502 704,503 -0.01(-0.09%)
Aug 31, 2018 6.508 6.508 6.508 0 -0.02(-0.28%)
Aug 30, 2018 6.422 6.545 6.416 6.527 943,938 +0.08(+1.24%)
Aug 29, 2018 6.404 6.453 6.355 6.447 595,187 +0.04(+0.67%)
Aug 28, 2018 6.435 6.435 6.379 6.404 407,821 -0.03(-0.48%)
Aug 27, 2018 6.367 6.435 6.349 6.435 876,191 +0.06(+0.96%)
Aug 24, 2018 6.386 6.398 6.343 6.373 290,786 -0.01(-0.10%)
Aug 23, 2018 6.410 6.416 6.343 6.379 496,779 -0.03(-0.48%)
Aug 22, 2018 6.428 6.459 6.392 6.410 797,977 -0.02(-0.38%)
Aug 21, 2018 6.428 6.459 6.410 6.435 1,005,542 -0.01(-0.10%)
Aug 20, 2018 6.465 6.465 6.435 6.441 465,246 -0.01(-0.10%)
Aug 17, 2018 6.435 6.478 6.410 6.447 636,074 -0.02(-0.28%)
Aug 16, 2018 6.441 6.496 6.435 6.465 484,589 +0.03(+0.48%)
Aug 15, 2018 6.441 6.484 6.416 6.435 810,464 -0.04(-0.57%)
Aug 14, 2018 6.471 6.496 6.453 6.471 1,164,757 +0.00(+0.00%)
Aug 13, 2018 6.453 6.496 6.416 6.471 638,369 -0.02(-0.28%)
Aug 10, 2018 6.453 6.545 6.435 6.490 654,676 -0.01(-0.19%)
Aug 09, 2018 6.508 6.533 6.453 6.502 1,010,000 -0.01(-0.19%)
Aug 08, 2018 6.514 6.559 6.496 6.514 919,610 -0.02(-0.37%)
Aug 07, 2018 6.551 6.612 6.502 6.539 1,469,634 +0.12(+1.81%)
Aug 06, 2018 6.612 6.612 6.312 6.422 1,035,666 -1.14(-15.07%)
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.