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

Barings Bdc Inc (NY: BBDC )

10.11 -0.07 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Feb 28, 2020 6.369 6.369 6.094 6.186 775,888 -0.23(-3.58%)
Feb 27, 2020 6.487 6.546 6.376 6.415 432,504 -0.12(-1.90%)
Feb 26, 2020 6.572 6.631 6.526 6.539 196,288 -0.03(-0.40%)
Feb 25, 2020 6.697 6.697 6.539 6.566 278,088 -0.13(-1.96%)
Feb 24, 2020 6.703 6.729 6.684 6.697 188,758 -0.05(-0.78%)
Feb 21, 2020 6.841 6.841 6.749 6.749 292,865 -0.09(-1.25%)
Feb 20, 2020 6.900 6.913 6.834 6.834 73,909 -0.07(-0.95%)
Feb 19, 2020 6.906 6.906 6.847 6.900 97,134 +0.00(+0.00%)
Feb 18, 2020 6.860 6.900 6.834 6.900 78,544 +0.02(+0.29%)
Feb 14, 2020 6.847 6.880 6.801 6.880 161,770 +0.03(+0.48%)
Feb 13, 2020 6.821 6.860 6.788 6.847 227,073 +0.05(+0.67%)
Feb 12, 2020 6.860 6.874 6.801 6.801 65,367 -0.05(-0.67%)
Feb 11, 2020 6.860 6.880 6.795 6.847 82,759 -0.02(-0.29%)
Feb 10, 2020 6.847 6.867 6.828 6.867 70,870 +0.01(+0.19%)
Feb 07, 2020 6.801 6.854 6.782 6.854 87,295 +0.03(+0.48%)
Feb 06, 2020 6.821 6.828 6.782 6.821 94,857 -0.01(-0.19%)
Feb 05, 2020 6.828 6.847 6.788 6.834 136,136 +0.02(+0.29%)
Feb 04, 2020 6.762 6.815 6.732 6.815 256,478 +0.04(+0.58%)
Feb 03, 2020 6.749 6.801 6.731 6.775 180,639 +0.03(+0.39%)
Jan 31, 2020 6.815 6.815 6.736 6.749 304,769 -0.07(-0.96%)
Jan 30, 2020 6.815 6.834 6.749 6.815 239,475 -0.02(-0.29%)
Jan 29, 2020 6.841 6.841 6.769 6.834 177,558 -0.01(-0.10%)
Jan 28, 2020 6.795 6.847 6.769 6.841 87,188 +0.07(+1.06%)
Jan 27, 2020 6.762 6.799 6.736 6.769 140,255 -0.04(-0.58%)
Jan 24, 2020 6.841 6.860 6.795 6.808 65,013 -0.03(-0.38%)
Jan 23, 2020 6.887 6.887 6.821 6.834 102,626 -0.07(-1.04%)
Jan 22, 2020 6.867 6.919 6.841 6.906 214,613 +0.07(+0.96%)
Jan 21, 2020 6.828 6.893 6.828 6.841 110,796 -0.01(-0.19%)
Jan 17, 2020 6.893 6.926 6.828 6.854 139,336 -0.01(-0.19%)
Jan 16, 2020 6.880 6.939 6.860 6.867 105,884 -0.02(-0.29%)
Jan 15, 2020 6.874 6.906 6.860 6.887 236,830 +0.01(+0.10%)
Jan 14, 2020 6.828 6.880 6.788 6.880 113,224 +0.04(+0.57%)
Jan 13, 2020 6.841 6.850 6.801 6.841 131,270 -0.01(-0.19%)
Jan 10, 2020 6.860 6.874 6.795 6.854 100,419 +0.02(+0.29%)
Jan 09, 2020 6.854 6.880 6.815 6.834 126,577 +0.00(+0.00%)
Jan 08, 2020 6.821 6.887 6.808 6.834 336,064 +0.01(+0.19%)
Jan 07, 2020 6.762 6.828 6.723 6.821 141,378 +0.06(+0.87%)
Jan 06, 2020 6.749 6.782 6.716 6.762 200,418 +0.01(+0.19%)
Jan 03, 2020 6.749 6.769 6.717 6.749 120,870 +0.00(+0.00%)
Jan 02, 2020 6.749 6.788 6.710 6.749 193,915 +0.01(+0.19%)
Dec 31, 2019 6.723 6.749 6.684 6.736 230,446 +0.00(+0.00%)
Dec 30, 2019 6.729 6.756 6.684 6.736 272,261 -0.01(-0.10%)
Dec 27, 2019 6.815 6.815 6.723 6.743 110,492 -0.04(-0.58%)
Dec 26, 2019 6.775 6.821 6.749 6.782 178,906 +0.01(+0.10%)
Dec 24, 2019 6.795 6.795 6.749 6.775 73,712 -0.01(-0.19%)
Dec 23, 2019 6.788 6.834 6.762 6.788 160,383 +0.01(+0.19%)
Dec 20, 2019 6.874 6.874 6.775 6.775 344,601 -0.08(-1.15%)
Dec 19, 2019 6.847 6.919 6.828 6.854 316,353 +0.02(+0.29%)
Dec 18, 2019 6.880 6.926 6.795 6.834 220,633 -0.04(-0.57%)
Dec 17, 2019 6.801 6.880 6.788 6.874 274,990 +0.08(+1.16%)
Dec 16, 2019 6.782 6.860 6.782 6.795 273,178 +0.03(+0.48%)
Dec 13, 2019 6.782 6.788 6.743 6.762 71,423 -0.02(-0.29%)
Dec 12, 2019 6.762 6.841 6.756 6.782 107,998 +0.02(+0.29%)
Dec 11, 2019 6.749 6.775 6.697 6.762 226,669 +0.03(+0.39%)
Dec 10, 2019 6.723 6.795 6.710 6.736 160,685 +0.01(+0.20%)
Dec 09, 2019 6.703 6.749 6.703 6.723 166,526 +0.02(+0.29%)
Dec 06, 2019 6.703 6.749 6.684 6.703 471,967 -0.01(-0.10%)
Dec 05, 2019 6.678 6.716 6.671 6.710 103,159 +0.05(+0.68%)
Dec 04, 2019 6.684 6.716 6.662 6.665 129,149 -0.01(-0.19%)
Dec 03, 2019 6.626 6.684 6.626 6.678 98,839 -0.01(-0.10%)
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.