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 (%)
May 31, 2019 6.230 6.287 6.230 6.242 186,661 -0.01(-0.10%)
May 30, 2019 6.337 6.369 6.249 6.249 341,193 -0.08(-1.20%)
May 29, 2019 6.356 6.356 6.261 6.324 222,566 -0.03(-0.40%)
May 28, 2019 6.362 6.400 6.350 6.350 204,761 -0.03(-0.40%)
May 24, 2019 6.394 6.394 6.350 6.375 195,383 -0.01(-0.20%)
May 23, 2019 6.369 6.413 6.350 6.388 249,183 +0.01(+0.20%)
May 22, 2019 6.419 6.438 6.369 6.375 194,647 -0.07(-1.08%)
May 21, 2019 6.495 6.495 6.381 6.444 187,776 -0.04(-0.58%)
May 20, 2019 6.476 6.501 6.451 6.482 215,117 +0.00(+0.00%)
May 17, 2019 6.438 6.495 6.438 6.482 225,674 +0.01(+0.19%)
May 16, 2019 6.476 6.507 6.460 6.469 262,362 +0.01(+0.20%)
May 15, 2019 6.476 6.495 6.425 6.457 315,019 -0.06(-0.87%)
May 14, 2019 6.413 6.520 6.413 6.514 403,038 +0.10(+1.57%)
May 13, 2019 6.312 6.425 6.306 6.413 380,638 +0.06(+0.89%)
May 10, 2019 6.249 6.406 6.249 6.356 775,983 +0.09(+1.41%)
May 09, 2019 6.255 6.299 6.211 6.268 270,041 -0.01(-0.10%)
May 08, 2019 6.249 6.306 6.249 6.274 229,272 +0.02(+0.30%)
May 07, 2019 6.287 6.321 6.236 6.255 722,304 -0.05(-0.80%)
May 06, 2019 6.274 6.337 6.268 6.306 273,047 -0.02(-0.30%)
May 03, 2019 6.242 6.343 6.242 6.324 2,417,555 +0.08(+1.21%)
May 02, 2019 6.236 6.255 6.211 6.249 274,540 +0.01(+0.10%)
May 01, 2019 6.268 6.299 6.224 6.242 243,850 -0.03(-0.40%)
Apr 30, 2019 6.255 6.274 6.230 6.268 557,150 +0.00(+0.00%)
Apr 29, 2019 6.242 6.280 6.242 6.268 89,112 +0.03(+0.40%)
Apr 26, 2019 6.217 6.242 6.211 6.242 190,150 +0.03(+0.51%)
Apr 25, 2019 6.217 6.255 6.192 6.211 359,838 -0.01(-0.10%)
Apr 24, 2019 6.255 6.274 6.217 6.217 305,729 -0.04(-0.70%)
Apr 23, 2019 6.236 6.287 6.224 6.261 263,449 +0.00(+0.00%)
Apr 22, 2019 6.205 6.274 6.186 6.261 354,613 +0.04(+0.61%)
Apr 18, 2019 6.230 6.242 6.198 6.224 206,167 -0.01(-0.10%)
Apr 17, 2019 6.236 6.253 6.227 6.230 236,130 -0.01(-0.20%)
Apr 16, 2019 6.236 6.290 6.220 6.242 336,724 +0.02(+0.30%)
Apr 15, 2019 6.242 6.268 6.205 6.224 278,080 -0.05(-0.80%)
Apr 12, 2019 6.255 6.274 6.224 6.274 320,828 +0.04(+0.61%)
Apr 11, 2019 6.274 6.293 6.230 6.236 197,021 -0.05(-0.80%)
Apr 10, 2019 6.261 6.324 6.261 6.287 170,844 +0.01(+0.20%)
Apr 09, 2019 6.249 6.324 6.249 6.274 272,307 +0.03(+0.40%)
Apr 08, 2019 6.274 6.343 6.242 6.249 269,190 -0.09(-1.39%)
Apr 05, 2019 6.255 6.350 6.255 6.337 370,309 +0.09(+1.52%)
Apr 04, 2019 6.268 6.306 6.230 6.242 245,396 -0.01(-0.10%)
Apr 03, 2019 6.287 6.293 6.236 6.249 217,091 -0.01(-0.10%)
Apr 02, 2019 6.217 6.331 6.211 6.255 250,284 +0.03(+0.51%)
Apr 01, 2019 6.198 6.249 6.198 6.224 207,750 +0.04(+0.61%)
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%)
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.