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

Barings Bdc Inc (NY: BBDC )

9.250 +0.030 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 26, 2021 7.037 7.124 7.037 7.058 414,884 +0.03(+0.41%)
Feb 25, 2021 6.986 7.088 6.978 7.029 529,479 +0.05(+0.73%)
Feb 24, 2021 6.898 7.066 6.877 6.978 532,289 +0.09(+1.37%)
Feb 23, 2021 6.826 6.935 6.804 6.884 343,723 +0.05(+0.75%)
Feb 22, 2021 6.818 6.914 6.818 6.833 342,719 +0.06(+0.86%)
Feb 19, 2021 6.775 6.811 6.767 6.775 227,712 +0.01(+0.11%)
Feb 18, 2021 6.804 6.862 6.760 6.767 351,732 -0.04(-0.53%)
Feb 17, 2021 6.804 6.824 6.760 6.804 830,287 +0.01(+0.11%)
Feb 16, 2021 6.877 6.906 6.782 6.796 368,322 -0.04(-0.64%)
Feb 12, 2021 6.818 6.891 6.716 6.840 340,262 +0.01(+0.11%)
Feb 11, 2021 6.949 6.949 6.796 6.833 395,811 -0.07(-1.05%)
Feb 10, 2021 6.906 6.957 6.869 6.906 443,148 +0.04(+0.53%)
Feb 09, 2021 6.913 6.978 6.760 6.869 1,182,811 +0.19(+2.83%)
Feb 08, 2021 6.680 6.796 6.658 6.680 403,075 -0.01(-0.11%)
Feb 05, 2021 6.658 6.731 6.629 6.687 304,257 +0.01(+0.11%)
Feb 04, 2021 6.665 6.767 6.665 6.680 401,338 +0.01(+0.22%)
Feb 03, 2021 6.622 6.702 6.593 6.665 266,013 +0.03(+0.44%)
Feb 02, 2021 6.549 6.753 6.549 6.636 821,422 +0.08(+1.22%)
Feb 01, 2021 6.425 6.578 6.418 6.556 258,717 +0.13(+2.04%)
Jan 29, 2021 6.520 6.544 6.418 6.425 414,609 -0.12(-1.78%)
Jan 28, 2021 6.542 6.585 6.462 6.542 349,283 +0.01(+0.11%)
Jan 27, 2021 6.651 6.662 6.516 6.535 445,268 -0.15(-2.29%)
Jan 26, 2021 6.556 6.738 6.556 6.687 356,150 +0.13(+2.00%)
Jan 25, 2021 6.636 6.658 6.520 6.556 375,947 -0.09(-1.42%)
Jan 22, 2021 6.658 6.731 6.615 6.651 281,994 -0.04(-0.65%)
Jan 21, 2021 6.709 6.898 6.680 6.695 912,714 +0.11(+1.66%)
Jan 20, 2021 6.622 6.658 6.585 6.585 233,063 -0.04(-0.66%)
Jan 19, 2021 6.651 6.724 6.578 6.629 243,443 -0.02(-0.33%)
Jan 15, 2021 6.658 6.680 6.600 6.651 288,453 -0.01(-0.11%)
Jan 14, 2021 6.622 6.665 6.585 6.658 209,590 +0.04(+0.55%)
Jan 13, 2021 6.593 6.680 6.564 6.622 266,563 +0.04(+0.55%)
Jan 12, 2021 6.585 6.673 6.549 6.585 243,466 -0.01(-0.11%)
Jan 11, 2021 6.556 6.615 6.513 6.593 322,756 +0.02(+0.33%)
Jan 08, 2021 6.578 6.615 6.505 6.571 423,541 +0.02(+0.33%)
Jan 07, 2021 6.615 6.673 6.545 6.549 305,344 -0.05(-0.77%)
Jan 06, 2021 6.687 6.760 6.535 6.600 320,903 -0.09(-1.41%)
Jan 05, 2021 6.680 6.695 6.658 6.695 337,611 +0.04(+0.55%)
Jan 04, 2021 6.695 6.702 6.640 6.658 204,112 -0.04(-0.54%)
Dec 31, 2020 6.695 6.695 6.695 390,330 +0.01(+0.22%)
Dec 30, 2020 6.644 6.760 6.593 6.680 390,330 +0.03(+0.44%)
Dec 29, 2020 6.556 6.724 6.556 6.651 274,311 +0.09(+1.44%)
Dec 28, 2020 6.636 6.705 6.520 6.556 289,173 -0.07(-0.99%)
Dec 24, 2020 6.695 6.782 6.607 6.622 116,123 -0.10(-1.52%)
Dec 23, 2020 6.622 6.811 6.622 6.724 687,054 +0.12(+1.76%)
Dec 22, 2020 6.644 6.767 6.564 6.607 401,706 -0.04(-0.66%)
Dec 21, 2020 6.673 6.695 6.585 6.651 284,725 -0.03(-0.44%)
Dec 18, 2020 6.636 6.698 6.622 6.680 204,762 +0.04(+0.55%)
Dec 17, 2020 6.607 6.695 6.585 6.644 207,876 +0.02(+0.33%)
Dec 16, 2020 6.702 6.716 6.607 6.622 101,681 -0.07(-0.98%)
Dec 15, 2020 6.724 6.796 6.636 6.687 151,396 +0.01(+0.11%)
Dec 14, 2020 6.695 6.724 6.607 6.680 174,806 -0.01(-0.11%)
Dec 11, 2020 6.695 6.775 6.571 6.687 154,877 -0.02(-0.33%)
Dec 10, 2020 6.724 6.826 6.695 6.709 301,588 -0.04(-0.65%)
Dec 09, 2020 6.738 6.782 6.687 6.753 380,220 +0.06(+0.87%)
Dec 08, 2020 6.585 6.716 6.513 6.695 344,594 +0.15(+2.34%)
Dec 07, 2020 6.556 6.644 6.425 6.542 394,629 -0.01(-0.11%)
Dec 04, 2020 6.454 6.607 6.447 6.549 142,509 +0.12(+1.93%)
Dec 03, 2020 6.396 6.585 6.389 6.425 312,387 +0.01(+0.23%)
Dec 02, 2020 6.389 6.491 6.367 6.411 274,263 +0.06(+0.92%)
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.