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

Barings Bdc Inc (NY: BBDC )

9.500 +0.220 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2020 4.716 4.716 4.579 4.641 432,659 -0.10(-2.17%)
Apr 29, 2020 4.682 4.847 4.675 4.744 309,711 +0.16(+3.44%)
Apr 28, 2020 4.696 4.819 4.579 4.586 270,508 -0.05(-1.18%)
Apr 27, 2020 4.565 4.682 4.531 4.641 417,983 +0.07(+1.50%)
Apr 24, 2020 4.380 4.600 4.380 4.572 393,585 +0.24(+5.55%)
Apr 23, 2020 4.311 4.394 4.188 4.332 283,915 +0.06(+1.45%)
Apr 22, 2020 4.401 4.401 4.243 4.270 370,605 -0.05(-1.27%)
Apr 21, 2020 4.442 4.490 4.215 4.325 295,347 -0.14(-3.23%)
Apr 20, 2020 4.524 4.661 4.455 4.469 324,564 -0.16(-3.41%)
Apr 17, 2020 4.696 4.771 4.483 4.627 268,168 +0.05(+1.20%)
Apr 16, 2020 4.758 4.758 4.428 4.572 474,093 -0.19(-3.90%)
Apr 15, 2020 4.778 4.826 4.627 4.758 267,409 -0.13(-2.67%)
Apr 14, 2020 4.998 5.101 4.867 4.888 461,840 -0.08(-1.52%)
Apr 13, 2020 4.963 4.994 4.634 4.963 332,298 +0.03(+0.70%)
Apr 09, 2020 5.087 5.375 4.895 4.929 665,103 -0.04(-0.83%)
Apr 08, 2020 4.668 5.108 4.668 4.970 490,925 +0.34(+7.26%)
Apr 07, 2020 4.558 4.744 4.421 4.634 773,607 +0.07(+1.50%)
Apr 06, 2020 4.558 4.696 4.339 4.565 815,612 +0.10(+2.31%)
Apr 03, 2020 4.860 4.860 4.414 4.462 712,444 -0.21(-4.41%)
Apr 02, 2020 4.977 5.108 4.613 4.668 508,779 -0.43(-8.36%)
Apr 01, 2020 4.806 5.197 4.792 5.094 366,750 -0.04(-0.80%)
Mar 31, 2020 5.204 5.417 5.114 5.135 445,008 -0.07(-1.32%)
Mar 30, 2020 5.169 5.296 4.977 5.204 480,855 +0.06(+1.20%)
Mar 27, 2020 5.053 5.513 4.730 5.142 840,920 +0.03(+0.54%)
Mar 26, 2020 4.552 5.396 4.552 5.114 702,757 +0.58(+12.88%)
Mar 25, 2020 4.311 5.087 4.311 4.531 546,254 +0.26(+6.11%)
Mar 24, 2020 3.886 4.311 3.796 4.270 609,989 +0.53(+14.13%)
Mar 23, 2020 4.311 4.311 3.741 3.741 576,992 -0.56(-13.08%)
Mar 20, 2020 4.215 4.606 4.153 4.304 586,590 +0.21(+5.20%)
Mar 19, 2020 3.666 4.119 3.206 4.092 1,209,976 +0.43(+11.61%)
Mar 18, 2020 4.517 4.723 3.666 3.666 1,305,323 -1.06(-22.50%)
Mar 17, 2020 5.080 5.101 4.682 4.730 1,059,832 -0.16(-3.23%)
Mar 16, 2020 4.881 5.310 4.758 4.888 284,377 -0.76(-13.49%)
Mar 13, 2020 5.774 5.873 5.485 5.650 356,003 +0.02(+0.37%)
Mar 12, 2020 5.753 5.753 5.197 5.629 484,706 -0.47(-7.66%)
Mar 11, 2020 6.268 6.275 6.055 6.096 488,271 -0.28(-4.41%)
Mar 10, 2020 6.357 6.446 6.213 6.378 488,358 +0.10(+1.64%)
Mar 09, 2020 6.315 6.376 6.241 6.275 384,540 -0.34(-5.20%)
Mar 06, 2020 6.646 6.646 6.511 6.619 345,487 -0.14(-2.10%)
Mar 05, 2020 6.781 6.791 6.720 6.760 194,030 -0.07(-0.99%)
Mar 04, 2020 6.801 6.895 6.801 6.828 218,174 +0.09(+1.30%)
Mar 03, 2020 6.680 6.804 6.680 6.740 603,197 +0.07(+1.01%)
Mar 02, 2020 6.356 6.686 6.356 6.673 721,453 +0.30(+4.77%)
Feb 28, 2020 6.558 6.558 6.275 6.369 753,521 -0.24(-3.58%)
Feb 27, 2020 6.680 6.740 6.565 6.605 420,036 -0.13(-1.90%)
Feb 26, 2020 6.767 6.828 6.720 6.734 190,630 -0.03(-0.40%)
Feb 25, 2020 6.895 6.895 6.734 6.760 270,071 -0.13(-1.96%)
Feb 24, 2020 6.902 6.929 6.882 6.895 183,317 -0.05(-0.78%)
Feb 21, 2020 7.044 7.044 6.949 6.949 284,423 -0.09(-1.25%)
Feb 20, 2020 7.105 7.118 7.037 7.037 71,778 -0.07(-0.95%)
Feb 19, 2020 7.111 7.111 7.051 7.105 94,333 +0.00(+0.00%)
Feb 18, 2020 7.064 7.105 7.037 7.105 76,279 +0.02(+0.29%)
Feb 14, 2020 7.051 7.084 7.003 7.084 157,107 +0.03(+0.48%)
Feb 13, 2020 7.024 7.064 6.990 7.051 220,527 +0.05(+0.67%)
Feb 12, 2020 7.064 7.078 7.003 7.003 63,483 -0.05(-0.67%)
Feb 11, 2020 7.064 7.084 6.997 7.051 80,373 -0.02(-0.29%)
Feb 10, 2020 7.051 7.071 7.030 7.071 68,827 +0.01(+0.19%)
Feb 07, 2020 7.003 7.057 6.983 7.057 84,778 +0.03(+0.48%)
Feb 06, 2020 7.024 7.030 6.983 7.024 92,122 -0.01(-0.19%)
Feb 05, 2020 7.030 7.051 6.990 7.037 132,211 +0.02(+0.29%)
Feb 04, 2020 6.963 7.017 6.932 7.017 249,084 +0.04(+0.58%)
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.