Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barings Bdc Inc (NY: BBDC )

9.870 +0.060 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jul 30, 2021 7.789 7.907 7.789 7.892 265,479 +0.10(+1.32%)
Jul 29, 2021 7.745 7.892 7.723 7.789 191,251 +0.04(+0.57%)
Jul 28, 2021 7.796 7.826 7.656 7.745 272,721 -0.01(-0.09%)
Jul 27, 2021 7.708 7.767 7.686 7.752 93,862 +0.00(+0.00%)
Jul 26, 2021 7.774 7.847 7.708 7.752 218,892 -0.01(-0.19%)
Jul 23, 2021 7.782 7.870 7.752 7.767 220,408 +0.04(+0.48%)
Jul 22, 2021 7.737 7.745 7.664 7.730 252,437 +0.00(+0.00%)
Jul 21, 2021 7.737 7.777 7.715 7.730 218,388 +0.02(+0.29%)
Jul 20, 2021 7.656 7.766 7.648 7.708 199,423 +0.08(+1.06%)
Jul 19, 2021 7.693 7.708 7.487 7.627 587,746 -0.13(-1.61%)
Jul 16, 2021 7.811 7.859 7.701 7.752 366,098 -0.09(-1.13%)
Jul 15, 2021 7.840 7.907 7.789 7.840 160,491 +0.01(+0.09%)
Jul 14, 2021 7.907 7.936 7.804 7.833 213,444 -0.07(-0.93%)
Jul 13, 2021 7.929 7.929 7.807 7.907 224,335 -0.02(-0.28%)
Jul 12, 2021 7.870 7.936 7.818 7.929 280,032 +0.07(+0.84%)
Jul 09, 2021 7.745 7.914 7.693 7.863 311,684 +0.13(+1.71%)
Jul 08, 2021 7.818 7.825 7.620 7.730 393,531 -0.12(-1.50%)
Jul 07, 2021 7.892 7.944 7.804 7.848 158,131 -0.06(-0.74%)
Jul 06, 2021 7.914 7.936 7.811 7.907 366,376 +0.01(+0.19%)
Jul 02, 2021 7.870 7.907 7.818 7.892 221,808 +0.05(+0.66%)
Jul 01, 2021 7.782 7.855 7.730 7.840 251,042 +0.07(+0.85%)
Jun 30, 2021 7.863 7.885 7.686 7.774 599,641 -0.11(-1.40%)
Jun 29, 2021 7.980 8.002 7.840 7.885 478,064 -0.04(-0.56%)
Jun 28, 2021 7.958 7.958 7.811 7.929 795,565 +0.13(+1.70%)
Jun 25, 2021 7.840 7.980 7.759 7.796 794,204 +0.07(+0.95%)
Jun 24, 2021 7.693 7.752 7.634 7.723 186,959 +0.06(+0.77%)
Jun 23, 2021 7.634 7.730 7.606 7.664 309,364 +0.05(+0.68%)
Jun 22, 2021 7.664 7.664 7.590 7.612 151,924 -0.04(-0.58%)
Jun 21, 2021 7.605 7.664 7.561 7.656 344,878 +0.05(+0.68%)
Jun 18, 2021 7.642 7.656 7.487 7.605 893,544 -0.06(-0.77%)
Jun 17, 2021 7.634 7.708 7.598 7.664 484,594 +0.01(+0.10%)
Jun 16, 2021 7.656 7.686 7.620 7.656 395,049 -0.01(-0.10%)
Jun 15, 2021 7.730 7.745 7.605 7.664 376,585 -0.07(-0.86%)
Jun 14, 2021 7.796 7.826 7.693 7.730 265,768 -0.07(-0.85%)
Jun 11, 2021 7.789 7.818 7.766 7.796 230,564 +0.04(+0.57%)
Jun 10, 2021 7.730 7.767 7.642 7.752 326,948 +0.02(+0.29%)
Jun 09, 2021 7.664 7.782 7.642 7.730 192,128 +0.04(+0.48%)
Jun 08, 2021 7.774 7.789 7.664 7.693 426,274 -0.07(-0.85%)
Jun 07, 2021 7.723 7.788 7.694 7.759 460,713 +0.04(+0.47%)
Jun 04, 2021 7.767 7.767 7.702 7.723 370,627 +0.01(+0.09%)
Jun 03, 2021 7.666 7.752 7.666 7.716 393,451 +0.05(+0.66%)
Jun 02, 2021 7.694 7.709 7.651 7.666 297,692 +0.02(+0.28%)
Jun 01, 2021 7.622 7.731 7.608 7.644 344,942 +0.08(+1.05%)
May 28, 2021 7.572 7.629 7.557 7.564 154,182 +0.01(+0.10%)
May 27, 2021 7.637 7.658 7.478 7.557 523,386 -0.06(-0.76%)
May 26, 2021 7.608 7.619 7.572 7.615 240,408 -0.01(-0.09%)
May 25, 2021 7.680 7.698 7.608 7.622 270,926 -0.06(-0.75%)
May 24, 2021 7.709 7.745 7.658 7.680 232,568 +0.00(+0.00%)
May 21, 2021 7.738 7.738 7.629 7.680 351,584 -0.01(-0.19%)
May 20, 2021 7.803 7.803 7.673 7.694 284,349 -0.08(-1.02%)
May 19, 2021 7.637 7.796 7.593 7.774 588,237 +0.09(+1.22%)
May 18, 2021 7.608 7.723 7.586 7.680 989,277 +0.09(+1.24%)
May 17, 2021 7.557 7.622 7.528 7.586 325,626 +0.01(+0.10%)
May 14, 2021 7.536 7.603 7.470 7.579 250,744 +0.04(+0.58%)
May 13, 2021 7.456 7.564 7.427 7.536 269,689 +0.08(+1.07%)
May 12, 2021 7.485 7.499 7.420 7.456 437,255 -0.06(-0.77%)
May 11, 2021 7.543 7.543 7.413 7.514 298,913 -0.03(-0.38%)
May 10, 2021 7.601 7.629 7.536 7.543 258,385 -0.04(-0.48%)
May 07, 2021 7.557 7.615 7.478 7.579 582,284 -0.01(-0.10%)
May 06, 2021 7.478 7.615 7.449 7.586 400,746 +0.10(+1.35%)
May 05, 2021 7.485 7.492 7.377 7.485 445,576 +0.02(+0.29%)
May 04, 2021 7.492 7.507 7.384 7.463 295,475 -0.04(-0.48%)
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.