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 (%)
Jun 30, 2021 7.837 7.859 7.661 7.749 601,562 -0.11(-1.40%)
Jun 29, 2021 7.955 7.977 7.815 7.859 479,595 -0.04(-0.56%)
Jun 28, 2021 7.933 7.933 7.786 7.903 798,113 +0.13(+1.70%)
Jun 25, 2021 7.815 7.955 7.735 7.771 796,748 +0.07(+0.95%)
Jun 24, 2021 7.669 7.727 7.610 7.698 187,557 +0.06(+0.77%)
Jun 23, 2021 7.610 7.705 7.582 7.639 310,355 +0.05(+0.68%)
Jun 22, 2021 7.639 7.639 7.566 7.588 152,411 -0.04(-0.58%)
Jun 21, 2021 7.581 7.639 7.537 7.632 345,982 +0.05(+0.68%)
Jun 18, 2021 7.617 7.632 7.463 7.581 896,405 -0.06(-0.77%)
Jun 17, 2021 7.610 7.683 7.573 7.639 486,146 +0.01(+0.10%)
Jun 16, 2021 7.632 7.661 7.595 7.632 396,315 -0.01(-0.10%)
Jun 15, 2021 7.705 7.720 7.581 7.639 377,792 -0.07(-0.86%)
Jun 14, 2021 7.771 7.801 7.669 7.705 266,619 -0.07(-0.85%)
Jun 11, 2021 7.764 7.793 7.741 7.771 231,302 +0.04(+0.57%)
Jun 10, 2021 7.705 7.742 7.617 7.727 327,995 +0.02(+0.29%)
Jun 09, 2021 7.639 7.757 7.617 7.705 192,744 +0.04(+0.48%)
Jun 08, 2021 7.749 7.764 7.639 7.669 427,639 -0.07(-0.85%)
Jun 07, 2021 7.699 7.764 7.670 7.735 462,189 +0.04(+0.47%)
Jun 04, 2021 7.742 7.742 7.677 7.699 371,814 +0.01(+0.09%)
Jun 03, 2021 7.641 7.728 7.641 7.691 394,711 +0.05(+0.66%)
Jun 02, 2021 7.670 7.684 7.627 7.641 298,645 +0.02(+0.28%)
Jun 01, 2021 7.598 7.706 7.583 7.619 346,046 +0.08(+1.05%)
May 28, 2021 7.547 7.605 7.533 7.540 154,675 +0.01(+0.10%)
May 27, 2021 7.612 7.634 7.454 7.533 525,062 -0.06(-0.76%)
May 26, 2021 7.583 7.595 7.547 7.591 241,178 -0.01(-0.09%)
May 25, 2021 7.655 7.673 7.583 7.598 271,794 -0.06(-0.75%)
May 24, 2021 7.684 7.720 7.634 7.655 233,313 +0.00(+0.00%)
May 21, 2021 7.713 7.713 7.605 7.655 352,710 -0.01(-0.19%)
May 20, 2021 7.778 7.778 7.648 7.670 285,260 -0.08(-1.02%)
May 19, 2021 7.612 7.771 7.569 7.749 590,121 +0.09(+1.22%)
May 18, 2021 7.583 7.699 7.562 7.655 992,446 +0.09(+1.24%)
May 17, 2021 7.533 7.598 7.504 7.562 326,669 +0.01(+0.10%)
May 14, 2021 7.511 7.579 7.447 7.555 251,547 +0.04(+0.58%)
May 13, 2021 7.432 7.540 7.403 7.511 270,552 +0.08(+1.07%)
May 12, 2021 7.461 7.475 7.396 7.432 438,655 -0.06(-0.77%)
May 11, 2021 7.519 7.519 7.389 7.490 299,870 -0.03(-0.38%)
May 10, 2021 7.576 7.605 7.511 7.519 259,212 -0.04(-0.48%)
May 07, 2021 7.533 7.591 7.454 7.555 584,149 -0.01(-0.10%)
May 06, 2021 7.454 7.591 7.425 7.562 402,030 +0.10(+1.35%)
May 05, 2021 7.461 7.468 7.353 7.461 447,003 +0.02(+0.29%)
May 04, 2021 7.468 7.483 7.360 7.439 296,421 -0.04(-0.48%)
May 03, 2021 7.468 7.526 7.461 7.475 214,158 +0.00(+0.00%)
Apr 30, 2021 7.519 7.525 7.432 7.475 258,408 -0.04(-0.57%)
Apr 29, 2021 7.490 7.533 7.454 7.519 268,835 +0.04(+0.48%)
Apr 28, 2021 7.432 7.490 7.389 7.483 362,827 +0.05(+0.68%)
Apr 27, 2021 7.425 7.447 7.389 7.432 162,536 +0.03(+0.39%)
Apr 26, 2021 7.418 7.448 7.382 7.403 230,514 +0.01(+0.10%)
Apr 23, 2021 7.403 7.468 7.353 7.396 249,244 -0.01(-0.10%)
Apr 22, 2021 7.454 7.475 7.382 7.403 325,067 -0.05(-0.68%)
Apr 21, 2021 7.432 7.454 7.382 7.454 187,003 +0.03(+0.39%)
Apr 20, 2021 7.425 7.454 7.382 7.425 235,486 -0.01(-0.10%)
Apr 19, 2021 7.447 7.454 7.389 7.432 160,728 -0.01(-0.10%)
Apr 16, 2021 7.382 7.452 7.382 7.439 159,821 +0.01(+0.10%)
Apr 15, 2021 7.403 7.439 7.353 7.432 224,150 +0.06(+0.78%)
Apr 14, 2021 7.396 7.411 7.353 7.375 232,112 -0.03(-0.39%)
Apr 13, 2021 7.411 7.439 7.360 7.403 289,152 -0.01(-0.19%)
Apr 12, 2021 7.389 7.425 7.360 7.418 327,487 +0.03(+0.39%)
Apr 09, 2021 7.425 7.483 7.360 7.389 216,752 -0.03(-0.39%)
Apr 08, 2021 7.360 7.447 7.324 7.418 329,821 +0.06(+0.78%)
Apr 07, 2021 7.382 7.396 7.303 7.360 499,999 -0.02(-0.29%)
Apr 06, 2021 7.346 7.418 7.317 7.382 370,296 +0.06(+0.79%)
Apr 05, 2021 7.317 7.367 7.303 7.324 375,400 +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.