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

Barings Bdc Inc (NY: BBDC )

9.870 +0.060 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Feb 28, 2020 6.389 6.389 6.113 6.205 773,411 -0.23(-3.58%)
Feb 27, 2020 6.508 6.567 6.396 6.435 431,123 -0.12(-1.90%)
Feb 26, 2020 6.593 6.652 6.547 6.560 195,662 -0.03(-0.40%)
Feb 25, 2020 6.718 6.718 6.560 6.587 277,200 -0.13(-1.96%)
Feb 24, 2020 6.725 6.751 6.705 6.718 188,156 -0.05(-0.78%)
Feb 21, 2020 6.863 6.863 6.771 6.771 291,930 -0.09(-1.25%)
Feb 20, 2020 6.922 6.935 6.856 6.856 73,673 -0.07(-0.95%)
Feb 19, 2020 6.928 6.928 6.869 6.922 96,823 +0.00(+0.00%)
Feb 18, 2020 6.882 6.922 6.856 6.922 78,293 +0.02(+0.29%)
Feb 14, 2020 6.869 6.902 6.823 6.902 161,254 +0.03(+0.48%)
Feb 13, 2020 6.843 6.882 6.810 6.869 226,349 +0.05(+0.67%)
Feb 12, 2020 6.882 6.896 6.823 6.823 65,158 -0.05(-0.67%)
Feb 11, 2020 6.882 6.902 6.817 6.869 82,495 -0.02(-0.29%)
Feb 10, 2020 6.869 6.889 6.850 6.889 70,644 +0.01(+0.19%)
Feb 07, 2020 6.823 6.876 6.804 6.876 87,016 +0.03(+0.48%)
Feb 06, 2020 6.843 6.850 6.804 6.843 94,554 -0.01(-0.19%)
Feb 05, 2020 6.850 6.869 6.810 6.856 135,701 +0.02(+0.29%)
Feb 04, 2020 6.784 6.836 6.753 6.836 255,659 +0.04(+0.58%)
Feb 03, 2020 6.771 6.823 6.753 6.797 180,063 +0.03(+0.39%)
Jan 31, 2020 6.836 6.836 6.757 6.771 303,796 -0.07(-0.96%)
Jan 30, 2020 6.836 6.856 6.771 6.836 238,710 -0.02(-0.29%)
Jan 29, 2020 6.863 6.863 6.790 6.856 176,991 -0.01(-0.10%)
Jan 28, 2020 6.817 6.869 6.790 6.863 86,909 +0.07(+1.06%)
Jan 27, 2020 6.784 6.821 6.758 6.790 139,807 -0.04(-0.58%)
Jan 24, 2020 6.863 6.882 6.817 6.830 64,805 -0.03(-0.38%)
Jan 23, 2020 6.909 6.909 6.843 6.856 102,298 -0.07(-1.04%)
Jan 22, 2020 6.889 6.942 6.863 6.928 213,927 +0.07(+0.96%)
Jan 21, 2020 6.850 6.915 6.850 6.863 110,442 -0.01(-0.19%)
Jan 17, 2020 6.915 6.948 6.850 6.876 138,891 -0.01(-0.19%)
Jan 16, 2020 6.902 6.961 6.882 6.889 105,546 -0.02(-0.29%)
Jan 15, 2020 6.896 6.928 6.882 6.909 236,074 +0.01(+0.10%)
Jan 14, 2020 6.850 6.902 6.810 6.902 112,862 +0.04(+0.57%)
Jan 13, 2020 6.863 6.872 6.823 6.863 130,851 -0.01(-0.19%)
Jan 10, 2020 6.882 6.896 6.817 6.876 100,099 +0.02(+0.29%)
Jan 09, 2020 6.876 6.902 6.836 6.856 126,173 +0.00(+0.00%)
Jan 08, 2020 6.843 6.909 6.830 6.856 334,991 +0.01(+0.19%)
Jan 07, 2020 6.784 6.850 6.744 6.843 140,926 +0.06(+0.87%)
Jan 06, 2020 6.771 6.804 6.738 6.784 199,778 +0.01(+0.19%)
Jan 03, 2020 6.771 6.790 6.739 6.771 120,484 +0.00(+0.00%)
Jan 02, 2020 6.771 6.810 6.731 6.771 193,296 +0.01(+0.19%)
Dec 31, 2019 6.744 6.771 6.705 6.758 229,711 +0.00(+0.00%)
Dec 30, 2019 6.751 6.777 6.705 6.758 271,392 -0.01(-0.10%)
Dec 27, 2019 6.836 6.836 6.744 6.764 110,139 -0.04(-0.58%)
Dec 26, 2019 6.797 6.843 6.771 6.804 178,334 +0.01(+0.10%)
Dec 24, 2019 6.817 6.817 6.771 6.797 73,477 -0.01(-0.19%)
Dec 23, 2019 6.810 6.856 6.784 6.810 159,871 +0.01(+0.19%)
Dec 20, 2019 6.896 6.896 6.797 6.797 343,501 -0.08(-1.15%)
Dec 19, 2019 6.869 6.942 6.850 6.876 315,343 +0.02(+0.29%)
Dec 18, 2019 6.902 6.948 6.817 6.856 219,929 -0.04(-0.57%)
Dec 17, 2019 6.823 6.902 6.810 6.896 274,112 +0.08(+1.16%)
Dec 16, 2019 6.804 6.882 6.804 6.817 272,306 +0.03(+0.48%)
Dec 13, 2019 6.804 6.810 6.764 6.784 71,195 -0.02(-0.29%)
Dec 12, 2019 6.784 6.863 6.777 6.804 107,653 +0.02(+0.29%)
Dec 11, 2019 6.771 6.797 6.718 6.784 225,945 +0.03(+0.39%)
Dec 10, 2019 6.744 6.817 6.731 6.758 160,172 +0.01(+0.19%)
Dec 09, 2019 6.725 6.770 6.725 6.744 165,994 +0.02(+0.29%)
Dec 06, 2019 6.725 6.770 6.706 6.725 470,460 -0.01(-0.10%)
Dec 05, 2019 6.699 6.738 6.693 6.731 102,829 +0.05(+0.68%)
Dec 04, 2019 6.706 6.738 6.683 6.686 128,737 -0.01(-0.19%)
Dec 03, 2019 6.647 6.706 6.647 6.699 98,523 -0.01(-0.10%)
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.