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

Barings Bdc Inc (NY: BBDC )

9.841 -0.019 (-0.20%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 6, 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 (%)
Nov 30, 2022 7.423 7.521 7.337 7.512 538,224 +0.04(+0.55%)
Nov 29, 2022 7.439 7.512 7.414 7.472 498,532 +0.06(+0.77%)
Nov 28, 2022 7.463 7.561 7.390 7.414 555,536 -0.11(-1.41%)
Nov 25, 2022 7.455 7.545 7.448 7.521 191,278 +0.07(+0.88%)
Nov 23, 2022 7.521 7.586 7.439 7.455 377,697 -0.11(-1.51%)
Nov 22, 2022 7.496 7.583 7.472 7.570 525,909 +0.15(+1.98%)
Nov 21, 2022 7.324 7.431 7.316 7.423 553,232 +0.07(+1.00%)
Nov 18, 2022 7.398 7.418 7.341 7.349 262,733 -0.02(-0.33%)
Nov 17, 2022 7.267 7.382 7.267 7.373 267,476 +0.02(+0.22%)
Nov 16, 2022 7.398 7.466 7.348 7.357 435,762 +0.00(+0.00%)
Nov 15, 2022 7.259 7.521 7.243 7.357 700,878 +0.20(+2.86%)
Nov 14, 2022 7.267 7.365 7.136 7.153 849,362 -0.34(-4.48%)
Nov 11, 2022 7.414 7.553 7.373 7.488 480,529 +0.05(+0.66%)
Nov 10, 2022 7.390 7.545 7.382 7.439 543,207 +0.16(+2.25%)
Nov 09, 2022 7.308 7.480 7.275 7.275 309,633 -0.09(-1.22%)
Nov 08, 2022 7.521 7.521 7.349 7.365 401,412 -0.10(-1.31%)
Nov 07, 2022 7.357 7.504 7.357 7.463 613,722 +0.14(+1.90%)
Nov 04, 2022 7.259 7.443 7.243 7.324 458,130 +0.15(+2.05%)
Nov 03, 2022 7.210 7.259 7.145 7.177 355,613 -0.11(-1.46%)
Nov 02, 2022 7.235 7.284 493,085 +0.03(+0.45%)
Nov 01, 2022 7.365 7.365 7.218 7.251 229,255 -0.03(-0.45%)
Oct 31, 2022 7.308 7.369 7.251 7.284 355,704 -0.07(-0.89%)
Oct 28, 2022 7.226 7.372 7.185 7.349 513,738 +0.14(+1.93%)
Oct 27, 2022 7.185 7.308 7.177 7.210 383,649 +0.04(+0.57%)
Oct 26, 2022 7.177 7.284 7.153 7.169 397,372 -0.03(-0.45%)
Oct 25, 2022 6.948 7.235 6.924 7.202 362,858 +0.31(+4.51%)
Oct 24, 2022 6.760 6.973 6.760 6.891 787,340 +0.08(+1.20%)
Oct 21, 2022 6.834 6.838 6.711 6.809 527,297 -0.01(-0.12%)
Oct 20, 2022 6.826 6.956 6.818 6.818 414,084 -0.05(-0.71%)
Oct 19, 2022 6.875 6.944 6.842 6.867 537,858 -0.03(-0.47%)
Oct 18, 2022 6.965 7.071 6.867 6.899 442,565 +0.03(+0.48%)
Oct 17, 2022 6.867 6.977 6.818 6.867 487,825 +0.11(+1.57%)
Oct 14, 2022 6.752 6.920 6.744 6.760 544,062 +0.04(+0.61%)
Oct 13, 2022 6.548 6.769 6.450 6.720 630,204 +0.11(+1.73%)
Oct 12, 2022 6.621 6.650 6.532 6.605 367,855 +0.00(+0.00%)
Oct 11, 2022 6.589 6.661 6.515 6.605 474,748 +0.02(+0.25%)
Oct 10, 2022 6.695 6.736 6.581 6.589 492,400 -0.11(-1.59%)
Oct 07, 2022 6.834 6.850 6.670 6.695 504,391 -0.18(-2.62%)
Oct 06, 2022 6.932 7.022 6.867 6.875 379,490 -0.09(-1.29%)
Oct 05, 2022 7.055 7.055 6.850 6.965 631,704 -0.18(-2.52%)
Oct 04, 2022 6.883 7.145 6.867 7.145 524,493 +0.35(+5.17%)
Oct 03, 2022 6.818 6.834 6.572 6.793 682,615 +0.03(+0.48%)
Sep 30, 2022 6.801 6.903 6.728 6.760 757,793 -0.04(-0.60%)
Sep 29, 2022 7.014 7.014 6.744 6.801 1,029,998 -0.29(-4.04%)
Sep 28, 2022 6.973 7.120 6.973 7.087 482,328 +0.11(+1.52%)
Sep 27, 2022 6.957 7.161 6.928 6.981 923,214 +0.10(+1.43%)
Sep 26, 2022 7.128 7.165 6.867 6.883 1,199,501 -0.31(-4.32%)
Sep 23, 2022 7.439 7.439 7.145 7.194 894,043 -0.26(-3.51%)
Sep 22, 2022 7.676 7.680 7.455 7.455 643,028 -0.19(-2.46%)
Sep 21, 2022 7.717 7.766 7.643 7.643 408,084 -0.07(-0.85%)
Sep 20, 2022 7.741 7.774 7.660 7.709 586,313 -0.09(-1.15%)
Sep 19, 2022 7.766 7.863 7.766 7.799 762,679 -0.07(-0.93%)
Sep 16, 2022 7.880 7.913 7.807 7.872 1,161,303 -0.06(-0.72%)
Sep 15, 2022 7.888 7.987 7.888 7.929 366,590 +0.03(+0.41%)
Sep 14, 2022 7.921 7.995 7.831 7.897 605,902 +0.05(+0.63%)
Sep 13, 2022 7.856 7.970 7.848 7.848 405,583 -0.10(-1.23%)
Sep 12, 2022 7.987 7.995 7.864 7.946 768,825 +0.00(+0.00%)
Sep 09, 2022 7.872 7.962 7.872 7.946 272,848 +0.08(+1.04%)
Sep 08, 2022 7.774 7.884 7.733 7.864 319,881 +0.08(+1.05%)
Sep 07, 2022 7.750 7.807 7.692 7.782 441,750 +0.04(+0.53%)
Sep 06, 2022 7.823 7.848 7.611 7.741 815,335 -0.09(-1.15%)
Sep 02, 2022 7.847 7.915 7.807 7.831 576,128 +0.05(+0.61%)
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.