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, 2024 9.792 9.811 9.743 9.792 297,161 +0.06(+0.60%)
May 30, 2024 9.714 9.757 9.689 9.733 257,848 +0.09(+0.91%)
May 29, 2024 9.704 9.728 9.626 9.645 332,461 -0.09(-0.90%)
May 28, 2024 9.704 9.777 9.675 9.733 445,758 +0.04(+0.40%)
May 24, 2024 9.558 9.694 9.548 9.694 289,333 +0.19(+2.05%)
May 23, 2024 9.606 9.606 9.490 9.499 358,453 -0.05(-0.51%)
May 22, 2024 9.665 9.675 9.519 9.548 384,729 -0.09(-0.91%)
May 21, 2024 9.597 9.655 9.582 9.636 369,116 +0.06(+0.61%)
May 20, 2024 9.567 9.626 9.548 9.577 287,093 -0.01(-0.10%)
May 17, 2024 9.597 9.626 9.572 9.587 207,641 +0.02(+0.20%)
May 16, 2024 9.538 9.621 9.520 9.567 324,782 +0.05(+0.51%)
May 15, 2024 9.645 9.665 9.490 9.519 418,369 -0.06(-0.61%)
May 14, 2024 9.548 9.655 9.548 9.577 406,108 +0.03(+0.31%)
May 13, 2024 9.490 9.548 9.480 9.548 337,560 +0.08(+0.82%)
May 10, 2024 9.451 9.538 9.402 9.470 465,125 +0.05(+0.52%)
May 09, 2024 9.246 9.538 9.246 9.421 538,240 +0.21(+2.33%)
May 08, 2024 9.256 9.363 9.163 9.207 495,791 -0.13(-1.36%)
May 07, 2024 9.363 9.392 9.285 9.334 388,603 -0.05(-0.52%)
May 06, 2024 9.295 9.460 9.265 9.382 410,764 +0.16(+1.69%)
May 03, 2024 9.256 9.298 9.207 9.226 288,999 +0.04(+0.42%)
May 02, 2024 9.324 9.324 9.168 9.187 371,755 -0.07(-0.74%)
May 01, 2024 9.080 9.265 9.080 9.256 351,397 +0.21(+2.37%)
Apr 30, 2024 9.080 9.105 9.012 9.041 328,177 -0.06(-0.64%)
Apr 29, 2024 9.110 9.168 9.056 9.100 351,942 +0.02(+0.21%)
Apr 26, 2024 9.012 9.105 8.993 9.080 242,102 +0.08(+0.87%)
Apr 25, 2024 9.002 9.046 8.973 9.002 342,233 -0.01(-0.11%)
Apr 24, 2024 9.012 9.037 8.973 9.012 355,926 -0.01(-0.11%)
Apr 23, 2024 9.119 9.178 9.007 9.022 637,100 -0.06(-0.64%)
Apr 22, 2024 8.983 9.110 8.983 9.080 550,270 +0.13(+1.41%)
Apr 19, 2024 9.012 9.036 8.954 8.954 411,698 -0.06(-0.65%)
Apr 18, 2024 9.022 9.119 8.988 9.012 431,057 +0.03(+0.33%)
Apr 17, 2024 8.963 9.022 8.934 8.983 257,163 +0.04(+0.44%)
Apr 16, 2024 8.876 8.944 8.817 8.944 375,806 +0.05(+0.55%)
Apr 15, 2024 9.041 9.051 8.866 8.895 334,684 -0.04(-0.44%)
Apr 12, 2024 9.139 9.144 8.915 8.934 329,173 -0.23(-2.55%)
Apr 11, 2024 9.012 9.168 8.973 9.168 503,170 +0.15(+1.62%)
Apr 10, 2024 9.022 9.139 8.963 9.022 391,963 -0.12(-1.28%)
Apr 09, 2024 9.002 9.139 9.002 9.139 557,437 +0.12(+1.30%)
Apr 08, 2024 9.100 9.148 9.002 9.022 404,405 -0.04(-0.43%)
Apr 05, 2024 8.973 9.071 8.973 9.061 281,577 +0.10(+1.09%)
Apr 04, 2024 9.061 9.100 8.944 8.963 452,981 -0.05(-0.54%)
Apr 03, 2024 8.993 9.071 8.983 9.012 437,234 +0.02(+0.22%)
Apr 02, 2024 8.963 9.046 8.934 8.993 421,723 +0.00(+0.00%)
Apr 01, 2024 9.080 9.100 8.963 8.993 431,147 -0.07(-0.75%)
Mar 28, 2024 9.012 9.056 9.051 9.061 583,904 +0.12(+1.31%)
Mar 27, 2024 8.876 8.954 8.846 8.944 527,031 +0.09(+0.99%)
Mar 26, 2024 8.866 8.866 8.817 8.856 425,042 +0.06(+0.66%)
Mar 25, 2024 8.788 8.874 8.759 8.798 635,862 +0.00(+0.00%)
Mar 22, 2024 8.934 8.934 8.759 8.798 682,860 -0.12(-1.31%)
Mar 21, 2024 8.866 8.971 8.866 8.915 627,794 +0.09(+0.99%)
Mar 20, 2024 8.846 8.866 8.730 8.827 1,039,229 -0.05(-0.55%)
Mar 19, 2024 8.866 8.983 8.866 8.876 462,932 -0.06(-0.65%)
Mar 18, 2024 9.022 9.032 8.885 8.934 722,095 -0.06(-0.65%)
Mar 15, 2024 8.885 9.061 8.885 8.993 856,370 +0.09(+0.98%)
Mar 14, 2024 9.149 9.158 8.861 8.905 971,962 -0.25(-2.77%)
Mar 13, 2024 9.295 9.314 9.158 9.158 605,974 -0.16(-1.67%)
Mar 12, 2024 9.256 9.314 9.187 9.314 638,586 +0.11(+1.16%)
Mar 11, 2024 9.392 9.528 9.197 9.207 1,880,587 -0.23(-2.48%)
Mar 08, 2024 9.373 9.451 9.332 9.441 585,272 +0.10(+1.04%)
Mar 07, 2024 9.304 9.387 9.300 9.343 554,855 +0.05(+0.52%)
Mar 06, 2024 9.324 9.353 9.236 9.295 831,936 +0.14(+1.49%)
Mar 05, 2024 9.295 9.402 9.158 9.158 842,630 -0.16(-1.67%)
Mar 04, 2024 9.352 9.362 9.267 9.314 1,332,705 -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.