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

Barings Bdc Inc (NY: BBDC )

9.580 -0.050 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 31, 2022 7.501 7.564 7.442 7.476 346,557 -0.07(-0.89%)
Oct 28, 2022 7.417 7.567 7.375 7.543 500,526 +0.14(+1.93%)
Oct 27, 2022 7.375 7.501 7.367 7.400 373,783 +0.04(+0.57%)
Oct 26, 2022 7.367 7.476 7.342 7.358 387,153 -0.03(-0.45%)
Oct 25, 2022 7.132 7.425 7.107 7.392 353,526 +0.32(+4.51%)
Oct 24, 2022 6.939 7.157 6.939 7.073 767,091 +0.08(+1.20%)
Oct 21, 2022 7.014 7.019 6.888 6.989 513,736 -0.01(-0.12%)
Oct 20, 2022 7.006 7.139 6.998 6.998 403,435 -0.05(-0.71%)
Oct 19, 2022 7.056 7.128 7.023 7.048 524,026 -0.03(-0.47%)
Oct 18, 2022 7.149 7.258 7.048 7.081 431,183 +0.03(+0.48%)
Oct 17, 2022 7.048 7.161 6.998 7.048 475,279 +0.11(+1.57%)
Oct 14, 2022 6.930 7.102 6.922 6.939 530,071 +0.04(+0.61%)
Oct 13, 2022 6.721 6.947 6.620 6.897 613,997 +0.12(+1.73%)
Oct 12, 2022 6.796 6.826 6.704 6.779 358,395 +0.00(+0.00%)
Oct 11, 2022 6.763 6.837 6.687 6.779 462,538 +0.02(+0.25%)
Oct 10, 2022 6.872 6.914 6.754 6.763 479,737 -0.11(-1.59%)
Oct 07, 2022 7.014 7.031 6.847 6.872 491,419 -0.18(-2.62%)
Oct 06, 2022 7.115 7.207 7.048 7.056 369,731 -0.09(-1.29%)
Oct 05, 2022 7.241 7.241 7.031 7.149 615,458 -0.18(-2.52%)
Oct 04, 2022 7.065 7.333 7.048 7.333 511,005 +0.36(+5.17%)
Oct 03, 2022 6.998 7.014 6.746 6.972 665,060 +0.03(+0.48%)
Sep 30, 2022 6.981 7.085 6.905 6.939 738,305 -0.04(-0.60%)
Sep 29, 2022 7.199 7.199 6.922 6.981 1,003,509 -0.29(-4.04%)
Sep 28, 2022 7.157 7.308 7.157 7.274 469,924 +0.11(+1.52%)
Sep 27, 2022 7.140 7.350 7.111 7.165 899,472 +0.10(+1.43%)
Sep 26, 2022 7.316 7.354 7.048 7.065 1,168,653 -0.32(-4.32%)
Sep 23, 2022 7.635 7.635 7.333 7.384 871,051 -0.27(-3.51%)
Sep 22, 2022 7.879 7.883 7.652 7.652 626,491 -0.19(-2.46%)
Sep 21, 2022 7.920 7.971 7.845 7.845 397,589 -0.07(-0.85%)
Sep 20, 2022 7.946 7.979 7.863 7.912 571,235 -0.09(-1.15%)
Sep 19, 2022 7.971 8.071 7.971 8.004 743,065 -0.08(-0.93%)
Sep 16, 2022 8.088 8.122 8.013 8.080 1,131,438 -0.06(-0.72%)
Sep 15, 2022 8.097 8.197 8.097 8.139 357,163 +0.03(+0.41%)
Sep 14, 2022 8.130 8.206 8.038 8.105 590,320 +0.05(+0.62%)
Sep 13, 2022 8.063 8.181 8.055 8.055 395,153 -0.10(-1.23%)
Sep 12, 2022 8.197 8.206 8.072 8.155 749,053 +0.00(+0.00%)
Sep 09, 2022 8.080 8.172 8.080 8.155 265,831 +0.08(+1.04%)
Sep 08, 2022 7.979 8.093 7.937 8.072 311,655 +0.08(+1.05%)
Sep 07, 2022 7.954 8.013 7.895 7.988 430,390 +0.04(+0.53%)
Sep 06, 2022 8.030 8.055 7.811 7.946 794,367 -0.09(-1.15%)
Sep 02, 2022 8.054 8.124 8.013 8.038 561,312 +0.05(+0.61%)
Sep 01, 2022 8.136 8.193 7.956 7.989 926,002 -0.17(-2.11%)
Aug 31, 2022 8.177 8.218 8.128 8.161 677,707 -0.02(-0.20%)
Aug 30, 2022 8.234 8.258 8.140 8.177 686,769 -0.02(-0.30%)
Aug 29, 2022 8.243 8.267 8.198 8.202 445,436 -0.05(-0.60%)
Aug 26, 2022 8.308 8.365 8.234 8.251 355,072 -0.11(-1.27%)
Aug 25, 2022 8.390 8.390 8.320 8.357 337,266 +0.01(+0.10%)
Aug 24, 2022 8.292 8.357 8.251 8.349 309,194 +0.09(+1.09%)
Aug 23, 2022 8.259 8.333 8.234 8.259 363,676 +0.05(+0.60%)
Aug 22, 2022 8.275 8.275 8.198 8.210 360,179 -0.11(-1.28%)
Aug 19, 2022 8.390 8.398 8.308 8.316 316,584 -0.07(-0.88%)
Aug 18, 2022 8.333 8.417 8.324 8.390 331,197 +0.03(+0.39%)
Aug 17, 2022 8.333 8.439 8.333 8.357 631,468 -0.16(-1.92%)
Aug 16, 2022 8.414 8.529 8.406 8.521 368,301 +0.06(+0.68%)
Aug 15, 2022 8.513 8.558 8.419 8.464 571,349 -0.05(-0.58%)
Aug 12, 2022 8.472 8.570 8.414 8.513 763,079 +0.09(+1.07%)
Aug 11, 2022 8.275 8.464 8.275 8.423 776,056 -0.04(-0.48%)
Aug 10, 2022 8.259 8.505 8.226 8.464 603,031 +0.25(+2.99%)
Aug 09, 2022 8.308 8.308 8.206 8.218 467,575 -0.07(-0.89%)
Aug 08, 2022 8.177 8.382 8.177 8.292 723,591 +0.16(+1.91%)
Aug 05, 2022 8.103 8.185 8.095 8.136 347,644 +0.02(+0.30%)
Aug 04, 2022 8.120 8.144 8.067 8.112 739,416 +0.01(+0.10%)
Aug 03, 2022 8.030 8.120 7.981 8.103 470,252 +0.09(+1.12%)
Aug 02, 2022 8.095 8.103 7.989 8.013 483,672 -0.07(-0.91%)
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.