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, 2023 7.066 7.102 7.003 7.021 363,036 -0.03(-0.38%)
Jun 29, 2023 7.021 7.075 7.021 7.048 199,325 +0.03(+0.38%)
Jun 28, 2023 6.994 7.057 6.958 7.021 289,322 +0.04(+0.51%)
Jun 27, 2023 6.922 7.021 6.900 6.985 380,159 +0.08(+1.17%)
Jun 26, 2023 6.806 6.927 6.806 6.905 367,514 +0.08(+1.18%)
Jun 23, 2023 6.815 6.860 6.786 6.824 436,725 -0.08(-1.17%)
Jun 22, 2023 6.922 6.940 6.882 6.905 314,991 -0.04(-0.64%)
Jun 21, 2023 6.931 6.985 6.896 6.949 301,527 +0.01(+0.13%)
Jun 20, 2023 6.922 7.008 6.922 6.940 547,879 +0.02(+0.26%)
Jun 16, 2023 7.173 7.209 6.914 6.922 1,247,549 -0.25(-3.50%)
Jun 15, 2023 7.066 7.191 7.039 7.173 814,311 +0.92(+14.76%)
May 08, 2023 6.251 6.316 6.216 6.251 687,058 -0.02(-0.28%)
May 05, 2023 6.303 6.397 6.017 6.268 991,976 -0.04(-0.68%)
May 04, 2023 6.363 6.398 6.268 6.311 835,803 -0.11(-1.75%)
May 03, 2023 6.458 6.524 6.415 6.424 561,837 -0.03(-0.40%)
May 02, 2023 6.527 6.570 6.372 6.450 549,828 -0.11(-1.71%)
May 01, 2023 6.597 6.649 6.536 6.562 432,509 -0.03(-0.39%)
Apr 28, 2023 6.484 6.623 6.484 6.588 539,175 +0.07(+1.06%)
Apr 27, 2023 6.424 6.553 6.424 6.519 362,622 +0.10(+1.48%)
Apr 26, 2023 6.510 6.540 6.402 6.424 651,962 -0.03(-0.54%)
Apr 25, 2023 6.527 6.562 6.441 6.458 392,310 -0.10(-1.45%)
Apr 24, 2023 6.527 6.605 6.519 6.553 343,719 +0.03(+0.53%)
Apr 21, 2023 6.536 6.553 6.489 6.519 224,481 +0.02(+0.27%)
Apr 20, 2023 6.579 6.610 6.484 6.502 381,202 -0.13(-1.96%)
Apr 19, 2023 6.519 6.649 6.519 6.631 338,295 +0.07(+1.05%)
Apr 18, 2023 6.666 6.666 6.519 6.562 652,520 -0.15(-2.19%)
Apr 17, 2023 6.588 6.718 6.579 6.709 401,355 +0.14(+2.11%)
Apr 14, 2023 6.649 6.735 6.527 6.571 1,028,840 -0.03(-0.52%)
Apr 13, 2023 6.484 6.611 6.458 6.605 490,494 +0.14(+2.14%)
Apr 12, 2023 6.579 6.607 6.445 6.467 828,292 -0.10(-1.45%)
Apr 11, 2023 6.605 6.639 6.549 6.562 491,063 -0.01(-0.13%)
Apr 10, 2023 6.631 6.683 6.467 6.571 720,905 -0.08(-1.17%)
Apr 06, 2023 6.605 6.674 6.579 6.649 315,765 +0.06(+0.92%)
Apr 05, 2023 6.709 6.709 6.588 6.588 485,563 -0.16(-2.31%)
Apr 04, 2023 6.865 6.865 6.718 6.744 385,327 -0.10(-1.39%)
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.