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, 2022 7.331 7.393 7.274 7.307 354,569 -0.07(-0.89%)
Oct 28, 2022 7.249 7.396 7.208 7.372 512,098 +0.14(+1.93%)
Oct 27, 2022 7.208 7.331 7.200 7.233 382,425 +0.04(+0.57%)
Oct 26, 2022 7.200 7.307 7.176 7.192 396,104 -0.03(-0.45%)
Oct 25, 2022 6.971 7.258 6.946 7.225 361,700 +0.31(+4.51%)
Oct 24, 2022 6.782 6.995 6.782 6.913 784,826 +0.08(+1.20%)
Oct 21, 2022 6.856 6.860 6.733 6.831 525,614 -0.01(-0.12%)
Oct 20, 2022 6.848 6.978 6.839 6.839 412,762 -0.05(-0.71%)
Oct 19, 2022 6.897 6.967 6.864 6.889 536,141 -0.03(-0.47%)
Oct 18, 2022 6.987 7.094 6.889 6.921 441,152 +0.03(+0.48%)
Oct 17, 2022 6.889 6.999 6.839 6.889 486,267 +0.11(+1.57%)
Oct 14, 2022 6.774 6.942 6.766 6.782 542,326 +0.04(+0.61%)
Oct 13, 2022 6.569 6.790 6.470 6.741 628,192 +0.11(+1.73%)
Oct 12, 2022 6.643 6.671 6.552 6.626 366,681 +0.00(+0.00%)
Oct 11, 2022 6.610 6.683 6.536 6.626 473,232 +0.02(+0.25%)
Oct 10, 2022 6.716 6.757 6.602 6.610 490,828 -0.11(-1.59%)
Oct 07, 2022 6.856 6.872 6.692 6.716 502,780 -0.18(-2.62%)
Oct 06, 2022 6.954 7.044 6.889 6.897 378,279 -0.09(-1.29%)
Oct 05, 2022 7.077 7.077 6.872 6.987 629,687 -0.18(-2.52%)
Oct 04, 2022 6.905 7.167 6.889 7.167 522,819 +0.35(+5.17%)
Oct 03, 2022 6.839 6.856 6.593 6.815 680,436 +0.03(+0.48%)
Sep 30, 2022 6.823 6.925 6.749 6.782 755,374 -0.04(-0.60%)
Sep 29, 2022 7.036 7.036 6.766 6.823 1,026,709 -0.29(-4.04%)
Sep 28, 2022 6.995 7.143 6.995 7.110 480,789 +0.11(+1.52%)
Sep 27, 2022 6.979 7.184 6.950 7.003 920,267 +0.10(+1.43%)
Sep 26, 2022 7.151 7.188 6.889 6.905 1,195,672 -0.31(-4.32%)
Sep 23, 2022 7.463 7.463 7.167 7.217 891,189 -0.26(-3.51%)
Sep 22, 2022 7.701 7.705 7.479 7.479 640,975 -0.19(-2.46%)
Sep 21, 2022 7.742 7.791 7.668 7.668 406,781 -0.07(-0.85%)
Sep 20, 2022 7.766 7.799 7.685 7.733 584,441 -0.09(-1.15%)
Sep 19, 2022 7.791 7.889 7.791 7.824 760,244 -0.07(-0.93%)
Sep 16, 2022 7.906 7.938 7.832 7.897 1,157,596 -0.06(-0.72%)
Sep 15, 2022 7.914 8.012 7.914 7.955 365,420 +0.03(+0.41%)
Sep 14, 2022 7.947 8.020 7.856 7.922 603,967 +0.05(+0.62%)
Sep 13, 2022 7.881 7.996 7.873 7.873 404,288 -0.10(-1.23%)
Sep 12, 2022 8.012 8.020 7.889 7.971 766,370 +0.00(+0.00%)
Sep 09, 2022 7.897 7.988 7.897 7.971 271,976 +0.08(+1.04%)
Sep 08, 2022 7.799 7.910 7.758 7.889 318,860 +0.08(+1.05%)
Sep 07, 2022 7.774 7.832 7.717 7.807 440,340 +0.04(+0.53%)
Sep 06, 2022 7.848 7.873 7.635 7.766 812,732 -0.09(-1.15%)
Sep 02, 2022 7.872 7.940 7.832 7.856 574,289 +0.05(+0.61%)
Sep 01, 2022 7.952 8.008 7.776 7.808 947,410 -0.17(-2.11%)
Aug 31, 2022 7.992 8.032 7.944 7.976 693,375 -0.02(-0.20%)
Aug 30, 2022 8.048 8.072 7.956 7.992 702,647 -0.02(-0.30%)
Aug 29, 2022 8.056 8.080 8.012 8.016 455,734 -0.05(-0.60%)
Aug 26, 2022 8.120 8.176 8.048 8.064 363,281 -0.10(-1.27%)
Aug 25, 2022 8.200 8.200 8.132 8.168 345,063 +0.01(+0.10%)
Aug 24, 2022 8.104 8.168 8.064 8.160 316,342 +0.09(+1.09%)
Aug 23, 2022 8.072 8.144 8.048 8.072 372,084 +0.05(+0.60%)
Aug 22, 2022 8.088 8.088 8.012 8.024 368,506 -0.10(-1.28%)
Aug 19, 2022 8.200 8.208 8.120 8.128 323,903 -0.07(-0.88%)
Aug 18, 2022 8.144 8.226 8.136 8.200 338,854 +0.03(+0.39%)
Aug 17, 2022 8.144 8.248 8.144 8.168 646,067 -0.16(-1.92%)
Aug 16, 2022 8.224 8.336 8.216 8.328 376,816 +0.06(+0.68%)
Aug 15, 2022 8.320 8.364 8.228 8.272 584,558 -0.05(-0.58%)
Aug 12, 2022 8.280 8.376 8.224 8.320 780,721 +0.09(+1.07%)
Aug 11, 2022 8.088 8.272 8.088 8.232 793,998 -0.04(-0.48%)
Aug 10, 2022 8.072 8.312 8.040 8.272 616,973 +0.24(+2.99%)
Aug 09, 2022 8.120 8.120 8.020 8.032 478,385 -0.07(-0.89%)
Aug 08, 2022 7.992 8.192 7.992 8.104 740,320 +0.15(+1.91%)
Aug 05, 2022 7.920 8.000 7.912 7.952 355,682 +0.02(+0.30%)
Aug 04, 2022 7.936 7.960 7.884 7.928 756,511 +0.01(+0.10%)
Aug 03, 2022 7.848 7.936 7.800 7.920 481,124 +0.09(+1.12%)
Aug 02, 2022 7.912 7.920 7.808 7.832 494,855 -0.07(-0.91%)
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.