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 (%)
Apr 30, 2020 4.595 4.595 4.461 4.521 444,080 -0.10(-2.17%)
Apr 29, 2020 4.562 4.722 4.555 4.622 317,886 +0.15(+3.44%)
Apr 28, 2020 4.575 4.695 4.461 4.468 277,649 -0.05(-1.18%)
Apr 27, 2020 4.448 4.562 4.415 4.521 429,016 +0.07(+1.50%)
Apr 24, 2020 4.267 4.481 4.267 4.455 403,974 +0.23(+5.55%)
Apr 23, 2020 4.200 4.281 4.080 4.220 291,410 +0.06(+1.45%)
Apr 22, 2020 4.287 4.287 4.134 4.160 380,387 -0.05(-1.27%)
Apr 21, 2020 4.327 4.374 4.107 4.214 303,143 -0.14(-3.23%)
Apr 20, 2020 4.408 4.542 4.341 4.354 333,132 -0.15(-3.41%)
Apr 17, 2020 4.575 4.649 4.368 4.508 275,246 +0.05(+1.20%)
Apr 16, 2020 4.635 4.635 4.314 4.455 486,607 -0.18(-3.90%)
Apr 15, 2020 4.655 4.702 4.508 4.635 274,467 -0.13(-2.67%)
Apr 14, 2020 4.869 4.970 4.742 4.762 474,031 -0.07(-1.52%)
Apr 13, 2020 4.836 4.866 4.515 4.836 341,069 +0.03(+0.70%)
Apr 09, 2020 4.956 5.237 4.769 4.802 682,659 -0.04(-0.83%)
Apr 08, 2020 4.548 4.976 4.548 4.843 503,883 +0.33(+7.26%)
Apr 07, 2020 4.441 4.622 4.307 4.515 794,027 +0.07(+1.50%)
Apr 06, 2020 4.441 4.575 4.227 4.448 837,141 +0.10(+2.31%)
Apr 03, 2020 4.735 4.735 4.301 4.348 731,250 -0.20(-4.41%)
Apr 02, 2020 4.849 4.976 4.495 4.548 522,209 -0.41(-8.36%)
Apr 01, 2020 4.682 5.063 4.669 4.963 376,431 -0.04(-0.80%)
Mar 31, 2020 5.070 5.277 4.983 5.003 456,755 -0.07(-1.32%)
Mar 30, 2020 5.036 5.160 4.849 5.070 493,548 +0.06(+1.20%)
Mar 27, 2020 4.923 5.371 4.608 5.010 863,117 +0.03(+0.54%)
Mar 26, 2020 4.435 5.257 4.435 4.983 721,307 +0.57(+12.88%)
Mar 25, 2020 4.200 4.956 4.200 4.414 560,673 +0.25(+6.11%)
Mar 24, 2020 3.786 4.200 3.699 4.160 626,091 +0.52(+14.13%)
Mar 23, 2020 4.200 4.200 3.645 3.645 592,222 -0.55(-13.08%)
Mar 20, 2020 4.107 4.488 4.046 4.194 602,073 +0.21(+5.20%)
Mar 19, 2020 3.572 4.013 3.124 3.986 1,241,915 +0.41(+11.61%)
Mar 18, 2020 4.401 4.602 3.572 3.572 1,339,778 -1.04(-22.50%)
Mar 17, 2020 4.950 4.970 4.562 4.608 1,087,807 -0.15(-3.23%)
Mar 16, 2020 4.756 5.174 4.635 4.762 291,884 -0.74(-13.49%)
Mar 13, 2020 5.625 5.722 5.344 5.505 365,400 +0.02(+0.37%)
Mar 12, 2020 5.605 5.605 5.063 5.485 497,501 -0.45(-7.66%)
Mar 11, 2020 6.107 6.113 5.899 5.939 501,159 -0.27(-4.41%)
Mar 10, 2020 6.194 6.281 6.053 6.214 501,249 +0.10(+1.64%)
Mar 09, 2020 6.153 6.212 6.080 6.113 394,690 -0.34(-5.20%)
Mar 06, 2020 6.475 6.475 6.343 6.449 354,606 -0.14(-2.10%)
Mar 05, 2020 6.606 6.616 6.547 6.587 199,151 -0.07(-0.99%)
Mar 04, 2020 6.626 6.718 6.626 6.652 223,933 +0.09(+1.30%)
Mar 03, 2020 6.508 6.629 6.508 6.567 619,119 +0.07(+1.01%)
Mar 02, 2020 6.192 6.514 6.192 6.501 740,497 +0.30(+4.77%)
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%)
Dec 02, 2019 6.751 6.790 6.705 6.706 183,092 -0.04(-0.58%)
Nov 29, 2019 6.712 6.744 6.699 6.744 68,840 +0.05(+0.77%)
Nov 27, 2019 6.744 6.744 6.667 6.693 134,130 -0.05(-0.67%)
Nov 26, 2019 6.706 6.744 6.699 6.738 124,956 +0.02(+0.29%)
Nov 25, 2019 6.706 6.718 6.686 6.718 63,538 +0.02(+0.29%)
Nov 22, 2019 6.699 6.718 6.689 6.699 92,147 +0.00(+0.00%)
Nov 21, 2019 6.699 6.706 6.667 6.699 106,728 +0.00(+0.00%)
Nov 20, 2019 6.667 6.706 6.654 6.699 159,706 +0.03(+0.39%)
Nov 19, 2019 6.673 6.693 6.657 6.673 361,575 +0.00(+0.00%)
Nov 18, 2019 6.660 6.725 6.641 6.673 124,656 +0.04(+0.59%)
Nov 15, 2019 6.686 6.693 6.628 6.634 80,571 -0.04(-0.58%)
Nov 14, 2019 6.680 6.731 6.673 6.673 142,436 -0.01(-0.19%)
Nov 13, 2019 6.667 6.731 6.667 6.686 111,569 +0.00(+0.00%)
Nov 12, 2019 6.680 6.712 6.673 6.686 85,112 +0.01(+0.10%)
Nov 11, 2019 6.673 6.699 6.667 6.680 122,449 +0.00(+0.00%)
Nov 08, 2019 6.660 6.744 6.615 6.680 205,286 +0.02(+0.29%)
Nov 07, 2019 6.693 6.718 6.637 6.660 113,784 -0.04(-0.58%)
Nov 06, 2019 6.660 6.718 6.660 6.699 172,608 +0.05(+0.68%)
Nov 05, 2019 6.667 6.744 6.654 6.654 172,053 -0.03(-0.48%)
Nov 04, 2019 6.706 6.722 6.654 6.686 117,270 -0.02(-0.29%)
Nov 01, 2019 6.654 6.725 6.654 6.706 201,273 +0.05(+0.78%)
Oct 31, 2019 6.563 6.670 6.563 6.654 207,311 +0.09(+1.38%)
Oct 30, 2019 6.621 6.621 6.524 6.563 99,945 -0.03(-0.49%)
Oct 29, 2019 6.556 6.628 6.550 6.595 102,285 +0.03(+0.39%)
Oct 28, 2019 6.556 6.589 6.550 6.569 106,427 +0.01(+0.20%)
Oct 25, 2019 6.544 6.569 6.511 6.556 98,475 +0.00(+0.00%)
Oct 24, 2019 6.582 6.602 6.531 6.556 83,213 -0.02(-0.30%)
Oct 23, 2019 6.531 6.576 6.479 6.576 214,820 +0.04(+0.59%)
Oct 22, 2019 6.582 6.608 6.531 6.537 66,790 -0.05(-0.69%)
Oct 21, 2019 6.615 6.641 6.544 6.582 179,637 -0.05(-0.68%)
Oct 18, 2019 6.615 6.660 6.595 6.628 129,808 +0.01(+0.20%)
Oct 17, 2019 6.531 6.628 6.531 6.615 165,156 +0.08(+1.29%)
Oct 16, 2019 6.544 6.563 6.505 6.531 167,135 -0.02(-0.30%)
Oct 15, 2019 6.485 6.563 6.485 6.550 81,243 +0.06(+1.00%)
Oct 14, 2019 6.544 6.563 6.463 6.485 103,246 -0.10(-1.48%)
Oct 11, 2019 6.556 6.628 6.556 6.582 250,356 +0.06(+0.99%)
Oct 10, 2019 6.550 6.582 6.498 6.518 137,967 -0.03(-0.49%)
Oct 09, 2019 6.576 6.582 6.524 6.550 84,094 -0.03(-0.49%)
Oct 08, 2019 6.544 6.582 6.537 6.582 180,749 +0.01(+0.10%)
Oct 07, 2019 6.550 6.582 6.531 6.576 85,757 +0.01(+0.20%)
Oct 04, 2019 6.544 6.576 6.537 6.563 122,863 +0.02(+0.30%)
Oct 03, 2019 6.453 6.544 6.433 6.544 154,432 +0.10(+1.61%)
Oct 02, 2019 6.479 6.492 6.382 6.440 237,655 -0.08(-1.19%)
Oct 01, 2019 6.576 6.602 6.479 6.518 141,950 -0.06(-0.89%)
Sep 30, 2019 6.641 6.641 6.569 6.576 125,959 -0.06(-0.88%)
Sep 27, 2019 6.615 6.641 6.608 6.634 76,557 +0.02(+0.29%)
Sep 26, 2019 6.569 6.641 6.531 6.615 321,038 +0.05(+0.69%)
Sep 25, 2019 6.544 6.582 6.544 6.569 119,004 +0.03(+0.40%)
Sep 24, 2019 6.602 6.609 6.531 6.544 189,053 -0.06(-0.88%)
Sep 23, 2019 6.576 6.647 6.576 6.602 198,897 -0.01(-0.20%)
Sep 20, 2019 6.544 6.625 6.544 6.615 345,590 +0.08(+1.19%)
Sep 19, 2019 6.537 6.628 6.537 6.537 159,632 -0.01(-0.10%)
Sep 18, 2019 6.550 6.699 6.544 6.544 207,269 -0.01(-0.10%)
Sep 17, 2019 6.505 6.550 6.505 6.550 140,426 +0.05(+0.80%)
Sep 16, 2019 6.518 6.563 6.485 6.498 250,017 -0.03(-0.50%)
Sep 13, 2019 6.524 6.531 6.466 6.531 147,559 +0.01(+0.20%)
Sep 12, 2019 6.518 6.556 6.479 6.518 130,003 +0.00(+0.00%)
Sep 11, 2019 6.466 6.537 6.447 6.518 237,871 +0.06(+1.00%)
Sep 10, 2019 6.427 6.479 6.427 6.453 324,097 +0.03(+0.40%)
Sep 09, 2019 6.414 6.465 6.395 6.427 333,120 +0.01(+0.10%)
Sep 06, 2019 6.401 6.440 6.382 6.421 524,528 +0.00(+0.00%)
Sep 05, 2019 6.389 6.433 6.389 6.421 450,803 +0.03(+0.40%)
Sep 04, 2019 6.382 6.401 6.369 6.395 264,554 +0.03(+0.40%)
Sep 03, 2019 6.382 6.389 6.337 6.369 257,244 -0.02(-0.30%)
Aug 30, 2019 6.382 6.401 6.350 6.389 314,779 +0.00(+0.00%)
Aug 29, 2019 6.382 6.389 6.337 6.389 268,127 +0.03(+0.50%)
Aug 28, 2019 6.318 6.369 6.299 6.357 305,774 +0.04(+0.61%)
Aug 27, 2019 6.350 6.389 6.296 6.318 411,292 -0.03(-0.40%)
Aug 26, 2019 6.306 6.363 6.286 6.344 320,660 +0.04(+0.61%)
Aug 23, 2019 6.325 6.350 6.280 6.306 206,461 -0.03(-0.40%)
Aug 22, 2019 6.299 6.350 6.299 6.331 396,011 +0.04(+0.61%)
Aug 21, 2019 6.318 6.344 6.274 6.293 365,571 -0.01(-0.10%)
Aug 20, 2019 6.293 6.325 6.274 6.299 248,938 +0.00(+0.00%)
Aug 19, 2019 6.210 6.318 6.210 6.299 209,881 +0.10(+1.54%)
Aug 16, 2019 6.178 6.222 6.165 6.203 140,562 +0.03(+0.41%)
Aug 15, 2019 6.197 6.248 6.146 6.178 222,726 +0.01(+0.21%)
Aug 14, 2019 6.165 6.235 6.133 6.165 240,027 +0.00(+0.00%)
Aug 13, 2019 6.191 6.200 6.139 6.165 139,406 -0.02(-0.31%)
Aug 12, 2019 6.184 6.216 6.139 6.184 188,429 -0.01(-0.21%)
Aug 09, 2019 6.229 6.229 6.165 6.197 99,239 -0.04(-0.72%)
Aug 08, 2019 6.242 6.261 6.222 6.242 175,808 +0.03(+0.41%)
Aug 07, 2019 6.222 6.229 6.159 6.216 211,921 -0.01(-0.10%)
Aug 06, 2019 6.242 6.293 6.222 6.222 254,979 -0.01(-0.20%)
Aug 05, 2019 6.261 6.293 6.191 6.235 235,730 -0.06(-0.91%)
Aug 02, 2019 6.286 6.306 6.216 6.293 167,485 +0.04(+0.61%)
Aug 01, 2019 6.293 6.347 6.248 6.254 213,489 -0.05(-0.81%)
Jul 31, 2019 6.312 6.408 6.280 6.306 257,353 -0.03(-0.40%)
Jul 30, 2019 6.306 6.363 6.292 6.331 132,152 +0.01(+0.20%)
Jul 29, 2019 6.312 6.337 6.280 6.318 76,354 -0.01(-0.10%)
Jul 26, 2019 6.318 6.350 6.312 6.325 81,081 -0.01(-0.20%)
Jul 25, 2019 6.376 6.376 6.293 6.337 81,066 -0.01(-0.10%)
Jul 24, 2019 6.350 6.421 6.325 6.344 337,534 -0.01(-0.20%)
Jul 23, 2019 6.337 6.369 6.299 6.357 109,064 +0.03(+0.40%)
Jul 22, 2019 6.331 6.344 6.293 6.331 107,745 +0.02(+0.30%)
Jul 19, 2019 6.306 6.335 6.299 6.312 54,159 +0.01(+0.10%)
Jul 18, 2019 6.344 6.347 6.299 6.306 96,437 -0.06(-0.90%)
Jul 17, 2019 6.337 6.363 6.325 6.363 219,968 +0.03(+0.40%)
Jul 16, 2019 6.363 6.401 6.331 6.337 158,797 -0.01(-0.20%)
Jul 15, 2019 6.306 6.369 6.293 6.350 136,928 +0.06(+0.91%)
Jul 12, 2019 6.350 6.376 6.293 6.293 161,381 -0.05(-0.81%)
Jul 11, 2019 6.318 6.344 6.286 6.344 127,251 +0.01(+0.20%)
Jul 10, 2019 6.337 6.369 6.286 6.331 158,366 -0.01(-0.20%)
Jul 09, 2019 6.286 6.350 6.254 6.344 133,379 +0.04(+0.61%)
Jul 08, 2019 6.299 6.318 6.267 6.306 152,565 -0.01(-0.20%)
Jul 05, 2019 6.280 6.318 6.261 6.318 103,309 +0.03(+0.51%)
Jul 03, 2019 6.312 6.325 6.286 6.286 96,421 -0.01(-0.20%)
Jul 02, 2019 6.318 6.337 6.280 6.299 217,404 +0.00(+0.05%)
Jul 01, 2019 6.299 6.331 6.240 6.296 190,105 +0.01(+0.15%)
Jun 28, 2019 6.312 6.344 6.280 6.286 257,333 -0.02(-0.30%)
Jun 27, 2019 6.280 6.325 6.261 6.306 170,918 +0.01(+0.20%)
Jun 26, 2019 6.376 6.376 6.261 6.293 381,658 -0.08(-1.30%)
Jun 25, 2019 6.331 6.401 6.299 6.376 273,668 +0.04(+0.60%)
Jun 24, 2019 6.318 6.369 6.309 6.337 193,748 +0.01(+0.20%)
Jun 21, 2019 6.357 6.389 6.286 6.325 473,813 -0.02(-0.30%)
Jun 20, 2019 6.478 6.478 6.325 6.344 156,098 -0.11(-1.78%)
Jun 19, 2019 6.344 6.497 6.334 6.459 222,184 +0.15(+2.33%)
Jun 18, 2019 6.325 6.369 6.293 6.312 143,234 +0.00(+0.00%)
Jun 17, 2019 6.350 6.350 6.286 6.312 188,670 -0.03(-0.40%)
Jun 14, 2019 6.325 6.344 6.325 6.337 112,074 -0.01(-0.10%)
Jun 13, 2019 6.306 6.344 6.306 6.344 159,969 +0.02(+0.30%)
Jun 12, 2019 6.261 6.350 6.261 6.325 217,413 +0.03(+0.51%)
Jun 11, 2019 6.306 6.312 6.203 6.293 115,076 -0.01(-0.20%)
Jun 10, 2019 6.230 6.306 6.211 6.306 200,398 +0.08(+1.32%)
Jun 07, 2019 6.224 6.261 6.154 6.224 285,938 +0.02(+0.30%)
Jun 06, 2019 6.192 6.230 6.192 6.205 199,728 +0.01(+0.10%)
Jun 05, 2019 6.242 6.242 6.192 6.198 119,467 -0.01(-0.20%)
Jun 04, 2019 6.198 6.236 6.179 6.211 234,289 +0.03(+0.41%)
Jun 03, 2019 6.224 6.230 6.179 6.186 312,123 -0.06(-0.91%)
May 31, 2019 6.230 6.287 6.230 6.242 186,661 -0.01(-0.10%)
May 30, 2019 6.337 6.369 6.249 6.249 341,193 -0.08(-1.20%)
May 29, 2019 6.356 6.356 6.261 6.324 222,566 -0.03(-0.40%)
May 28, 2019 6.362 6.400 6.350 6.350 204,761 -0.03(-0.40%)
May 24, 2019 6.394 6.394 6.350 6.375 195,383 -0.01(-0.20%)
May 23, 2019 6.369 6.413 6.350 6.388 249,183 +0.01(+0.20%)
May 22, 2019 6.419 6.438 6.369 6.375 194,647 -0.07(-1.08%)
May 21, 2019 6.495 6.495 6.381 6.444 187,776 -0.04(-0.58%)
May 20, 2019 6.476 6.501 6.451 6.482 215,117 +0.00(+0.00%)
May 17, 2019 6.438 6.495 6.438 6.482 225,674 +0.01(+0.19%)
May 16, 2019 6.476 6.507 6.460 6.469 262,362 +0.01(+0.20%)
May 15, 2019 6.476 6.495 6.425 6.457 315,019 -0.06(-0.87%)
May 14, 2019 6.413 6.520 6.413 6.514 403,038 +0.10(+1.57%)
May 13, 2019 6.312 6.425 6.306 6.413 380,638 +0.06(+0.89%)
May 10, 2019 6.249 6.406 6.249 6.356 775,983 +0.09(+1.41%)
May 09, 2019 6.255 6.299 6.211 6.268 270,041 -0.01(-0.10%)
May 08, 2019 6.249 6.306 6.249 6.274 229,272 +0.02(+0.30%)
May 07, 2019 6.287 6.321 6.236 6.255 722,304 -0.05(-0.80%)
May 06, 2019 6.274 6.337 6.268 6.306 273,047 -0.02(-0.30%)
May 03, 2019 6.242 6.343 6.242 6.324 2,417,555 +0.08(+1.21%)
May 02, 2019 6.236 6.255 6.211 6.249 274,540 +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.