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

Barings Bdc Inc (NY: BBDC )

9.490 +0.060 (+0.64%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 3, 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 (%)
Oct 29, 2021 8.485 8.638 8.485 8.630 568,395 +0.14(+1.63%)
Oct 28, 2021 8.423 8.500 8.396 8.492 295,967 +0.08(+0.91%)
Oct 27, 2021 8.362 8.438 8.354 8.415 211,056 +0.03(+0.37%)
Oct 26, 2021 8.431 8.385 346,592 -0.02(-0.18%)
Oct 25, 2021 8.438 8.467 8.339 8.400 299,635 -0.02(-0.18%)
Oct 22, 2021 8.415 8.477 8.385 8.415 163,387 +0.00(+0.00%)
Oct 21, 2021 8.438 8.469 8.389 8.415 187,909 -0.02(-0.27%)
Oct 20, 2021 8.500 8.500 8.415 8.438 161,860 -0.04(-0.45%)
Oct 19, 2021 8.454 8.515 8.431 8.477 163,358 +0.02(+0.27%)
Oct 18, 2021 8.523 8.561 8.431 8.454 386,399 -0.07(-0.81%)
Oct 15, 2021 8.531 8.561 8.508 8.523 137,177 +0.01(+0.09%)
Oct 14, 2021 8.561 8.561 8.469 8.515 288,474 +0.04(+0.45%)
Oct 13, 2021 8.538 8.546 8.446 8.477 220,906 -0.01(-0.09%)
Oct 12, 2021 8.492 8.508 8.446 8.485 214,325 -0.02(-0.27%)
Oct 11, 2021 8.561 8.577 8.477 8.508 197,655 -0.02(-0.18%)
Oct 08, 2021 8.515 8.546 8.485 8.523 250,780 +0.10(+1.19%)
Oct 07, 2021 8.492 8.492 8.385 8.423 264,896 -0.03(-0.36%)
Oct 06, 2021 8.346 8.485 8.270 8.454 445,178 +0.09(+1.10%)
Oct 05, 2021 8.400 8.446 8.362 8.362 170,831 -0.03(-0.37%)
Oct 04, 2021 8.523 8.554 8.392 8.392 286,402 -0.13(-1.53%)
Oct 01, 2021 8.500 8.561 8.469 8.523 208,252 +0.06(+0.73%)
Sep 30, 2021 8.508 8.523 8.438 8.462 311,708 -0.02(-0.27%)
Sep 29, 2021 8.469 8.523 8.469 8.485 256,424 +0.05(+0.55%)
Sep 28, 2021 8.423 8.485 8.408 8.438 335,599 -0.03(-0.36%)
Sep 27, 2021 8.485 8.523 8.446 8.469 471,967 +0.04(+0.46%)
Sep 24, 2021 8.492 8.500 8.423 8.431 334,394 -0.05(-0.54%)
Sep 23, 2021 8.423 8.508 8.423 8.477 366,370 +0.06(+0.73%)
Sep 22, 2021 8.331 8.561 8.293 8.415 574,396 +0.11(+1.29%)
Sep 21, 2021 8.193 8.369 8.162 8.308 339,273 +0.15(+1.79%)
Sep 20, 2021 8.200 8.200 8.078 8.162 362,570 -0.09(-1.12%)
Sep 17, 2021 8.293 8.346 8.247 8.254 709,640 -0.05(-0.65%)
Sep 16, 2021 8.331 8.377 8.277 8.308 200,450 -0.05(-0.55%)
Sep 15, 2021 8.316 8.373 8.247 8.354 393,207 +0.05(+0.65%)
Sep 14, 2021 8.285 8.316 8.234 8.300 160,846 +0.05(+0.56%)
Sep 13, 2021 8.308 8.308 8.193 8.254 318,682 -0.02(-0.28%)
Sep 10, 2021 8.270 8.323 8.239 8.277 179,363 +0.04(+0.47%)
Sep 09, 2021 8.147 8.285 8.131 8.239 229,020 +0.11(+1.32%)
Sep 08, 2021 8.200 8.254 8.108 8.131 339,782 -0.08(-0.94%)
Sep 07, 2021 8.247 8.261 8.108 8.208 334,745 -0.10(-1.20%)
Sep 03, 2021 8.293 8.346 8.233 8.308 244,884 +0.03(+0.36%)
Sep 02, 2021 8.255 8.323 8.210 8.278 330,889 +0.01(+0.09%)
Sep 01, 2021 8.157 8.270 8.120 8.270 187,057 +0.14(+1.76%)
Aug 31, 2021 8.172 8.172 8.090 8.127 333,268 +0.02(+0.28%)
Aug 30, 2021 8.202 8.202 8.074 8.105 334,842 -0.07(-0.83%)
Aug 27, 2021 8.210 8.225 8.097 8.172 327,587 -0.02(-0.18%)
Aug 26, 2021 8.270 8.270 8.120 8.187 224,203 -0.06(-0.73%)
Aug 25, 2021 8.233 8.315 8.187 8.248 171,241 +0.04(+0.46%)
Aug 24, 2021 8.187 8.240 8.143 8.210 151,605 +0.05(+0.65%)
Aug 23, 2021 8.218 8.264 8.044 8.157 265,198 -0.02(-0.28%)
Aug 20, 2021 8.067 8.229 8.059 8.180 147,465 +0.08(+1.02%)
Aug 19, 2021 8.248 8.248 8.029 8.097 266,844 -0.17(-2.01%)
Aug 18, 2021 8.346 8.353 8.248 8.263 227,850 -0.08(-0.90%)
Aug 17, 2021 8.263 8.346 8.218 8.338 372,208 +0.06(+0.73%)
Aug 16, 2021 8.285 8.346 8.240 8.278 200,327 -0.03(-0.36%)
Aug 13, 2021 8.323 8.323 8.270 8.308 175,903 +0.02(+0.18%)
Aug 12, 2021 8.308 8.308 8.255 8.293 210,965 +0.01(+0.09%)
Aug 11, 2021 8.263 8.308 8.225 8.285 176,089 +0.02(+0.27%)
Aug 10, 2021 8.285 8.285 8.180 8.263 271,719 +0.01(+0.09%)
Aug 09, 2021 8.263 8.285 8.187 8.255 193,846 +0.01(+0.09%)
Aug 06, 2021 8.022 8.285 8.022 8.248 264,737 +0.20(+2.53%)
Aug 05, 2021 8.044 8.097 7.984 8.044 163,739 +0.02(+0.19%)
Aug 04, 2021 8.014 8.037 7.909 8.029 148,580 +0.02(+0.19%)
Aug 03, 2021 7.961 8.052 7.894 8.014 195,879 +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.