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, 2022 7.992 8.032 7.944 7.976 693,375 -0.02(-0.20%)
Aug 30, 2022 8.048 8.072 7.956 7.992 702,647 -0.02(-0.30%)
Aug 29, 2022 8.056 8.080 8.012 8.016 455,734 -0.05(-0.60%)
Aug 26, 2022 8.120 8.176 8.048 8.064 363,281 -0.10(-1.27%)
Aug 25, 2022 8.200 8.200 8.132 8.168 345,063 +0.01(+0.10%)
Aug 24, 2022 8.104 8.168 8.064 8.160 316,342 +0.09(+1.09%)
Aug 23, 2022 8.072 8.144 8.048 8.072 372,084 +0.05(+0.60%)
Aug 22, 2022 8.088 8.088 8.012 8.024 368,506 -0.10(-1.28%)
Aug 19, 2022 8.200 8.208 8.120 8.128 323,903 -0.07(-0.88%)
Aug 18, 2022 8.144 8.226 8.136 8.200 338,854 +0.03(+0.39%)
Aug 17, 2022 8.144 8.248 8.144 8.168 646,067 -0.16(-1.92%)
Aug 16, 2022 8.224 8.336 8.216 8.328 376,816 +0.06(+0.68%)
Aug 15, 2022 8.320 8.364 8.228 8.272 584,558 -0.05(-0.58%)
Aug 12, 2022 8.280 8.376 8.224 8.320 780,721 +0.09(+1.07%)
Aug 11, 2022 8.088 8.272 8.088 8.232 793,998 -0.04(-0.48%)
Aug 10, 2022 8.072 8.312 8.040 8.272 616,973 +0.24(+2.99%)
Aug 09, 2022 8.120 8.120 8.020 8.032 478,385 -0.07(-0.89%)
Aug 08, 2022 7.992 8.192 7.992 8.104 740,320 +0.15(+1.91%)
Aug 05, 2022 7.920 8.000 7.912 7.952 355,682 +0.02(+0.30%)
Aug 04, 2022 7.936 7.960 7.884 7.928 756,511 +0.01(+0.10%)
Aug 03, 2022 7.848 7.936 7.800 7.920 481,124 +0.09(+1.12%)
Aug 02, 2022 7.912 7.920 7.808 7.832 494,855 -0.07(-0.91%)
Aug 01, 2022 7.864 7.952 7.832 7.904 306,775 +0.03(+0.41%)
Jul 29, 2022 7.824 7.952 7.800 7.872 444,364 +0.05(+0.61%)
Jul 28, 2022 7.728 7.848 7.728 7.824 341,447 +0.09(+1.14%)
Jul 27, 2022 7.736 7.776 7.664 7.736 408,697 +0.07(+0.94%)
Jul 26, 2022 7.608 7.692 7.608 7.664 429,877 +0.04(+0.52%)
Jul 25, 2022 7.704 7.704 7.608 7.624 338,514 -0.08(-1.04%)
Jul 22, 2022 7.712 7.752 7.680 7.704 304,608 +0.00(+0.00%)
Jul 21, 2022 7.744 7.800 7.664 7.704 258,006 -0.05(-0.62%)
Jul 20, 2022 7.680 7.804 7.664 7.752 497,509 +0.06(+0.83%)
Jul 19, 2022 7.672 7.720 7.628 7.688 395,103 +0.09(+1.16%)
Jul 18, 2022 7.672 7.676 7.568 7.600 278,270 +0.05(+0.64%)
Jul 15, 2022 7.480 7.584 7.448 7.552 397,177 +0.08(+1.07%)
Jul 14, 2022 7.456 7.544 7.408 7.472 429,616 -0.05(-0.64%)
Jul 13, 2022 7.520 7.584 7.496 7.520 418,460 -0.05(-0.63%)
Jul 12, 2022 7.552 7.632 7.552 7.568 287,180 +0.04(+0.53%)
Jul 11, 2022 7.592 7.616 7.528 7.528 380,158 -0.07(-0.95%)
Jul 08, 2022 7.600 7.624 7.552 7.600 295,641 -0.02(-0.21%)
Jul 07, 2022 7.536 7.632 7.536 7.616 394,995 +0.08(+1.06%)
Jul 06, 2022 7.600 7.624 7.480 7.536 299,664 -0.07(-0.95%)
Jul 05, 2022 7.528 7.616 7.448 7.608 396,478 +0.00(+0.00%)
Jul 01, 2022 7.424 7.620 7.408 7.608 458,122 +0.16(+2.15%)
Jun 30, 2022 7.416 7.528 7.412 7.448 1,044,605 -0.06(-0.75%)
Jun 29, 2022 7.544 7.576 7.464 7.504 685,066 -0.07(-0.95%)
Jun 28, 2022 7.624 7.696 7.544 7.576 649,382 -0.02(-0.32%)
Jun 27, 2022 7.480 7.648 7.464 7.600 638,440 +0.10(+1.39%)
Jun 24, 2022 7.440 7.528 7.416 7.496 639,946 +0.10(+1.41%)
Jun 23, 2022 7.480 7.488 7.344 7.392 628,911 -0.06(-0.86%)
Jun 22, 2022 7.440 7.520 7.416 7.456 643,888 -0.03(-0.43%)
Jun 21, 2022 7.512 7.600 7.459 7.488 881,950 +0.05(+0.65%)
Jun 17, 2022 7.400 7.560 7.384 7.440 1,651,358 +0.02(+0.22%)
Jun 16, 2022 7.592 7.640 7.392 7.424 1,761,283 -0.24(-3.13%)
Jun 15, 2022 7.736 7.792 7.604 7.664 930,803 +0.03(+0.42%)
Jun 14, 2022 7.784 7.784 7.625 7.632 1,648,428 -0.11(-1.45%)
Jun 13, 2022 7.896 7.928 7.716 7.744 1,909,050 -0.31(-3.87%)
Jun 10, 2022 7.936 8.072 7.912 8.056 1,048,955 +0.03(+0.40%)
Jun 09, 2022 8.032 8.136 7.961 8.024 740,949 +0.01(+0.10%)
Jun 08, 2022 8.120 8.120 7.984 8.016 765,435 -0.10(-1.18%)
Jun 07, 2022 8.120 8.136 8.064 8.112 772,161 -0.04(-0.49%)
Jun 06, 2022 8.168 8.199 8.098 8.152 734,016 +0.03(+0.39%)
Jun 03, 2022 8.168 8.188 8.070 8.121 793,234 -0.06(-0.76%)
Jun 02, 2022 8.184 8.207 8.090 8.184 452,709 +0.03(+0.38%)
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.