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 (%)
Aug 31, 2021 7.988 7.988 7.907 7.944 340,973 +0.02(+0.28%)
Aug 30, 2021 8.017 8.017 7.892 7.921 342,584 -0.07(-0.83%)
Aug 27, 2021 8.024 8.039 7.914 7.988 335,160 -0.01(-0.18%)
Aug 26, 2021 8.083 8.083 7.936 8.002 229,386 -0.06(-0.73%)
Aug 25, 2021 8.047 8.128 8.002 8.061 175,199 +0.04(+0.46%)
Aug 24, 2021 8.002 8.054 7.959 8.024 155,110 +0.05(+0.65%)
Aug 23, 2021 8.032 8.078 7.863 7.973 271,329 -0.02(-0.28%)
Aug 20, 2021 7.885 8.043 7.877 7.995 150,874 +0.08(+1.02%)
Aug 19, 2021 8.061 8.061 7.848 7.914 273,013 -0.16(-2.01%)
Aug 18, 2021 8.157 8.164 8.061 8.076 233,118 -0.07(-0.90%)
Aug 17, 2021 8.076 8.157 8.032 8.150 380,813 +0.06(+0.73%)
Aug 16, 2021 8.098 8.157 8.054 8.091 204,958 -0.03(-0.36%)
Aug 13, 2021 8.135 8.135 8.083 8.120 179,970 +0.01(+0.18%)
Aug 12, 2021 8.120 8.120 8.069 8.105 215,842 +0.01(+0.09%)
Aug 11, 2021 8.076 8.120 8.039 8.098 180,160 +0.02(+0.27%)
Aug 10, 2021 8.098 8.098 7.995 8.076 278,001 +0.01(+0.09%)
Aug 09, 2021 8.076 8.098 8.002 8.069 198,328 +0.01(+0.09%)
Aug 06, 2021 7.840 8.098 7.840 8.061 270,858 +0.20(+2.53%)
Aug 05, 2021 7.863 7.914 7.804 7.863 167,525 +0.01(+0.19%)
Aug 04, 2021 7.833 7.855 7.730 7.848 152,015 +0.01(+0.19%)
Aug 03, 2021 7.782 7.870 7.715 7.833 200,408 +0.03(+0.38%)
Aug 02, 2021 7.914 7.936 7.789 7.804 181,578 -0.09(-1.12%)
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%)
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.