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%)
Streaming Delayed Price Updated: 9:54 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 (%)
Mar 29, 2019 6.261 6.287 6.186 6.186 282,291 -0.07(-1.11%)
Mar 28, 2019 6.242 6.280 6.236 6.255 162,307 +0.01(+0.10%)
Mar 27, 2019 6.255 6.280 6.208 6.249 184,524 -0.01(-0.10%)
Mar 26, 2019 6.211 6.299 6.211 6.255 182,328 +0.04(+0.71%)
Mar 25, 2019 6.198 6.243 6.167 6.211 122,032 +0.00(+0.00%)
Mar 22, 2019 6.268 6.271 6.198 6.211 400,758 -0.06(-1.01%)
Mar 21, 2019 6.274 6.340 6.255 6.274 274,352 -0.03(-0.40%)
Mar 20, 2019 6.318 6.350 6.270 6.299 581,383 -0.01(-0.10%)
Mar 19, 2019 6.261 6.331 6.261 6.306 447,158 +0.04(+0.70%)
Mar 18, 2019 6.242 6.293 6.230 6.261 380,198 +0.02(+0.30%)
Mar 15, 2019 6.255 6.274 6.227 6.242 450,397 -0.03(-0.50%)
Mar 14, 2019 6.236 6.280 6.236 6.274 488,841 +0.03(+0.40%)
Mar 13, 2019 6.211 6.255 6.192 6.249 376,554 +0.03(+0.51%)
Mar 12, 2019 6.179 6.280 6.179 6.217 373,953 +0.04(+0.72%)
Mar 11, 2019 6.111 6.204 6.049 6.173 680,504 +0.06(+1.02%)
Mar 08, 2019 6.086 6.133 6.042 6.111 254,447 -0.01(-0.10%)
Mar 07, 2019 6.105 6.161 6.049 6.117 282,189 +0.00(+0.00%)
Mar 06, 2019 6.148 6.148 6.073 6.117 300,474 -0.03(-0.51%)
Mar 05, 2019 6.130 6.205 6.117 6.148 275,103 -0.01(-0.20%)
Mar 04, 2019 6.098 6.198 6.086 6.161 383,584 +0.06(+1.02%)
Mar 01, 2019 6.042 6.167 6.024 6.098 1,071,567 +0.11(+1.87%)
Feb 28, 2019 6.167 6.285 5.930 5.986 1,532,412 -0.12(-2.04%)
Feb 27, 2019 6.148 6.148 6.073 6.111 209,507 -0.06(-1.01%)
Feb 26, 2019 6.204 6.204 6.042 6.173 321,512 -0.03(-0.50%)
Feb 25, 2019 6.198 6.229 6.111 6.204 418,922 -0.01(-0.10%)
Feb 22, 2019 6.098 6.229 6.086 6.210 712,773 +0.11(+1.84%)
Feb 21, 2019 6.098 6.136 6.073 6.098 170,847 -0.01(-0.20%)
Feb 20, 2019 6.049 6.117 6.030 6.111 147,118 +0.06(+0.93%)
Feb 19, 2019 6.017 6.055 5.986 6.055 293,868 +0.03(+0.52%)
Feb 15, 2019 6.030 6.073 6.005 6.024 188,467 +0.00(+0.00%)
Feb 14, 2019 6.011 6.055 6.011 6.024 167,101 -0.05(-0.82%)
Feb 13, 2019 5.980 6.080 5.980 6.073 157,068 +0.08(+1.35%)
Feb 12, 2019 5.999 6.036 5.968 5.992 288,669 -0.01(-0.21%)
Feb 11, 2019 6.011 6.067 6.005 6.005 138,178 -0.01(-0.21%)
Feb 08, 2019 6.042 6.061 6.011 6.017 266,808 -0.02(-0.41%)
Feb 07, 2019 6.092 6.092 6.005 6.042 215,048 -0.06(-0.92%)
Feb 06, 2019 6.111 6.130 6.095 6.098 284,558 -0.02(-0.41%)
Feb 05, 2019 6.136 6.148 6.111 6.123 380,243 -0.02(-0.30%)
Feb 04, 2019 6.105 6.167 6.105 6.142 160,076 +0.00(+0.00%)
Feb 01, 2019 6.154 6.179 6.123 6.142 205,163 -0.02(-0.40%)
Jan 31, 2019 6.105 6.173 6.105 6.167 330,153 +0.02(+0.30%)
Jan 30, 2019 6.067 6.173 6.067 6.148 370,751 +0.07(+1.23%)
Jan 29, 2019 6.049 6.105 6.049 6.073 325,817 +0.01(+0.10%)
Jan 28, 2019 6.017 6.086 6.017 6.067 233,674 +0.01(+0.21%)
Jan 25, 2019 6.042 6.089 6.042 6.055 238,393 +0.01(+0.10%)
Jan 24, 2019 5.980 6.077 5.978 6.049 192,203 +0.07(+1.15%)
Jan 23, 2019 5.974 6.011 5.949 5.980 161,664 +0.00(+0.00%)
Jan 22, 2019 5.961 6.009 5.924 5.980 320,521 +0.00(+0.00%)
Jan 18, 2019 6.030 6.042 5.961 5.980 440,506 -0.04(-0.72%)
Jan 17, 2019 6.024 6.073 5.980 6.024 480,502 -0.01(-0.21%)
Jan 16, 2019 5.980 6.067 5.980 6.036 257,444 +0.04(+0.62%)
Jan 15, 2019 5.992 6.042 5.943 5.999 128,055 -0.01(-0.21%)
Jan 14, 2019 6.005 6.092 6.005 6.011 214,385 -0.01(-0.21%)
Jan 11, 2019 5.974 6.067 5.974 6.024 225,711 +0.02(+0.31%)
Jan 10, 2019 5.943 6.036 5.943 6.005 155,651 +0.02(+0.42%)
Jan 09, 2019 6.073 6.073 5.955 5.980 417,034 -0.06(-1.03%)
Jan 08, 2019 6.005 6.073 6.005 6.042 261,764 +0.02(+0.31%)
Jan 07, 2019 5.905 6.105 5.905 6.024 489,397 +0.11(+1.90%)
Jan 04, 2019 5.812 5.936 5.812 5.912 452,065 +0.12(+2.04%)
Jan 03, 2019 5.768 5.831 5.756 5.793 251,151 +0.01(+0.22%)
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.