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

Barings Bdc Inc (NY: BBDC )

9.840 -0.020 (-0.20%)
Official Closing Price Updated: 4:10 PM 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 (%)
Dec 30, 2022 6.852 6.962 6.827 6.844 679,338 -0.07(-0.97%)
Dec 29, 2022 6.810 6.936 6.785 6.911 683,466 +0.11(+1.60%)
Dec 28, 2022 6.886 6.944 6.802 6.802 557,476 -0.14(-2.06%)
Dec 27, 2022 6.962 7.029 6.878 6.945 750,293 +0.02(+0.24%)
Dec 23, 2022 6.894 6.945 6.844 6.928 715,376 +0.04(+0.61%)
Dec 22, 2022 6.819 6.903 6.735 6.886 710,311 +0.07(+0.99%)
Dec 21, 2022 6.886 6.951 6.802 6.819 990,295 -0.02(-0.25%)
Dec 20, 2022 6.819 6.911 6.794 6.836 720,136 -0.01(-0.12%)
Dec 19, 2022 6.886 6.941 6.819 6.844 528,724 -0.06(-0.85%)
Dec 16, 2022 7.029 7.096 6.810 6.903 1,538,617 -0.23(-3.18%)
Dec 15, 2022 7.146 7.180 7.088 7.130 566,668 -0.10(-1.39%)
Dec 14, 2022 7.339 7.365 7.176 7.230 715,211 -0.08(-1.15%)
Dec 13, 2022 7.390 7.449 7.289 7.314 562,745 +0.05(+0.69%)
Dec 12, 2022 7.239 7.297 7.222 7.264 476,191 +0.03(+0.35%)
Dec 09, 2022 7.213 7.302 7.184 7.239 322,239 +0.01(+0.12%)
Dec 08, 2022 7.213 7.306 7.197 7.230 645,378 +0.02(+0.23%)
Dec 07, 2022 7.230 7.323 7.205 7.213 584,006 -0.04(-0.58%)
Dec 06, 2022 7.373 7.409 7.188 7.255 747,684 -0.13(-1.82%)
Dec 05, 2022 7.521 7.521 7.359 7.390 827,711 -0.11(-1.52%)
Dec 02, 2022 7.480 7.545 7.398 7.504 539,414 -0.02(-0.33%)
Dec 01, 2022 7.512 7.586 7.512 7.529 463,839 +0.02(+0.22%)
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%)
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.