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

Barings Bdc Inc (NY: BBDC )

9.260 -0.060 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Nov 30, 2021 8.468 8.523 8.405 8.476 301,966 -0.03(-0.37%)
Nov 29, 2021 8.586 8.649 8.500 8.508 247,263 -0.02(-0.18%)
Nov 26, 2021 8.618 8.618 8.453 8.523 324,934 -0.13(-1.45%)
Nov 24, 2021 8.688 8.704 8.649 8.649 128,966 -0.03(-0.36%)
Nov 23, 2021 8.641 8.775 8.641 8.680 218,317 -0.04(-0.45%)
Nov 22, 2021 8.673 8.804 8.643 8.720 349,484 +0.08(+0.89%)
Nov 19, 2021 8.666 8.712 8.581 8.643 199,003 -0.02(-0.18%)
Nov 18, 2021 8.689 8.666 8.589 8.658 174,593 +0.02(+0.18%)
Nov 17, 2021 8.743 8.751 8.612 8.643 259,042 -0.07(-0.80%)
Nov 16, 2021 8.766 8.774 8.666 8.712 168,428 -0.03(-0.35%)
Nov 15, 2021 8.797 8.820 8.720 8.743 159,383 -0.03(-0.35%)
Nov 12, 2021 8.828 8.858 8.739 8.774 248,104 -0.06(-0.70%)
Nov 11, 2021 8.828 8.897 8.781 8.835 385,538 +0.00(+0.00%)
Nov 10, 2021 8.797 8.689 8.835 794,182 +0.05(+0.53%)
Nov 09, 2021 8.735 8.820 8.666 8.789 257,044 +0.02(+0.18%)
Nov 08, 2021 8.774 8.797 8.743 8.774 152,317 -0.01(-0.09%)
Nov 05, 2021 8.727 8.797 8.704 8.781 281,232 +0.05(+0.62%)
Nov 04, 2021 8.712 8.727 8.650 8.727 285,847 +0.04(+0.44%)
Nov 03, 2021 8.666 8.704 8.612 8.689 269,779 +0.02(+0.27%)
Nov 02, 2021 8.627 8.673 8.573 8.666 289,865 +0.02(+0.18%)
Nov 01, 2021 8.666 8.666 8.604 8.650 322,208 -0.01(-0.09%)
Oct 29, 2021 8.512 8.666 8.512 8.658 566,580 +0.14(+1.63%)
Oct 28, 2021 8.450 8.527 8.423 8.519 295,022 +0.08(+0.91%)
Oct 27, 2021 8.388 8.466 8.381 8.442 210,382 +0.03(+0.37%)
Oct 26, 2021 8.458 8.412 345,486 -0.02(-0.18%)
Oct 25, 2021 8.466 8.494 8.365 8.427 298,679 -0.02(-0.18%)
Oct 22, 2021 8.442 8.504 8.412 8.442 162,865 +0.00(+0.00%)
Oct 21, 2021 8.466 8.496 8.415 8.442 187,309 -0.02(-0.27%)
Oct 20, 2021 8.527 8.527 8.442 8.466 161,344 -0.04(-0.45%)
Oct 19, 2021 8.481 8.542 8.458 8.504 162,837 +0.02(+0.27%)
Oct 18, 2021 8.550 8.589 8.458 8.481 385,166 -0.07(-0.81%)
Oct 15, 2021 8.558 8.589 8.535 8.550 136,739 +0.01(+0.09%)
Oct 14, 2021 8.589 8.589 8.496 8.543 287,553 +0.04(+0.45%)
Oct 13, 2021 8.566 8.573 8.473 8.504 220,201 -0.01(-0.09%)
Oct 12, 2021 8.519 8.535 8.473 8.512 213,641 -0.02(-0.27%)
Oct 11, 2021 8.589 8.604 8.504 8.535 197,024 -0.02(-0.18%)
Oct 08, 2021 8.543 8.573 8.512 8.550 249,979 +0.10(+1.18%)
Oct 07, 2021 8.519 8.519 8.412 8.450 264,050 -0.03(-0.36%)
Oct 06, 2021 8.373 8.512 8.296 8.481 443,756 +0.09(+1.10%)
Oct 05, 2021 8.427 8.473 8.388 8.388 170,286 -0.03(-0.37%)
Oct 04, 2021 8.550 8.581 8.419 8.419 285,488 -0.13(-1.53%)
Oct 01, 2021 8.527 8.589 8.496 8.550 207,587 +0.06(+0.73%)
Sep 30, 2021 8.535 8.550 8.466 8.489 310,713 -0.02(-0.27%)
Sep 29, 2021 8.496 8.550 8.496 8.512 255,605 +0.05(+0.55%)
Sep 28, 2021 8.450 8.512 8.435 8.466 334,528 -0.03(-0.36%)
Sep 27, 2021 8.512 8.550 8.473 8.496 470,461 +0.04(+0.46%)
Sep 24, 2021 8.519 8.527 8.450 8.458 333,327 -0.05(-0.54%)
Sep 23, 2021 8.450 8.535 8.450 8.504 365,200 +0.06(+0.73%)
Sep 22, 2021 8.358 8.589 8.319 8.442 572,562 +0.11(+1.29%)
Sep 21, 2021 8.219 8.396 8.188 8.335 338,190 +0.15(+1.79%)
Sep 20, 2021 8.227 8.227 8.103 8.188 361,412 -0.09(-1.12%)
Sep 17, 2021 8.319 8.373 8.273 8.281 707,375 -0.05(-0.65%)
Sep 16, 2021 8.358 8.404 8.304 8.335 199,810 -0.05(-0.55%)
Sep 15, 2021 8.342 8.400 8.273 8.381 391,951 +0.05(+0.65%)
Sep 14, 2021 8.311 8.342 8.260 8.327 160,332 +0.05(+0.56%)
Sep 13, 2021 8.335 8.335 8.219 8.281 317,665 -0.02(-0.28%)
Sep 10, 2021 8.296 8.350 8.265 8.304 178,790 +0.04(+0.47%)
Sep 09, 2021 8.173 8.311 8.157 8.265 228,288 +0.11(+1.32%)
Sep 08, 2021 8.227 8.281 8.134 8.157 338,697 -0.08(-0.94%)
Sep 07, 2021 8.273 8.287 8.134 8.234 333,676 -0.10(-1.20%)
Sep 03, 2021 8.319 8.372 8.259 8.335 244,102 +0.03(+0.36%)
Sep 02, 2021 8.282 8.350 8.236 8.304 329,832 +0.01(+0.09%)
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.