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

Barings Bdc Inc (NY: BBDC )

9.240 -0.010 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
May 28, 2021 7.771 7.831 7.757 7.764 150,216 +0.01(+0.10%)
May 27, 2021 7.838 7.860 7.675 7.757 509,926 -0.06(-0.76%)
May 26, 2021 7.809 7.821 7.771 7.816 234,225 -0.01(-0.09%)
May 25, 2021 7.883 7.901 7.809 7.823 263,959 -0.06(-0.75%)
May 24, 2021 7.912 7.949 7.860 7.883 226,587 +0.00(+0.00%)
May 21, 2021 7.942 7.942 7.831 7.883 342,542 -0.01(-0.19%)
May 20, 2021 8.009 8.009 7.875 7.898 277,037 -0.08(-1.02%)
May 19, 2021 7.838 8.001 7.794 7.979 573,109 +0.10(+1.22%)
May 18, 2021 7.809 7.927 7.786 7.883 963,836 +0.10(+1.24%)
May 17, 2021 7.757 7.823 7.727 7.786 317,252 +0.01(+0.10%)
May 14, 2021 7.734 7.804 7.668 7.779 244,296 +0.04(+0.58%)
May 13, 2021 7.653 7.764 7.623 7.734 262,753 +0.08(+1.07%)
May 12, 2021 7.683 7.697 7.616 7.653 426,010 -0.06(-0.77%)
May 11, 2021 7.742 7.742 7.608 7.712 291,226 -0.03(-0.38%)
May 10, 2021 7.801 7.831 7.734 7.742 251,740 -0.04(-0.48%)
May 07, 2021 7.757 7.816 7.675 7.779 567,309 -0.01(-0.10%)
May 06, 2021 7.675 7.816 7.645 7.786 390,440 +0.10(+1.35%)
May 05, 2021 7.683 7.690 7.571 7.683 434,117 +0.02(+0.29%)
May 04, 2021 7.690 7.705 7.579 7.660 287,876 -0.04(-0.48%)
May 03, 2021 7.690 7.749 7.683 7.697 207,984 +0.00(+0.00%)
Apr 30, 2021 7.742 7.749 7.653 7.697 250,959 -0.04(-0.57%)
Apr 29, 2021 7.712 7.757 7.675 7.742 261,085 +0.04(+0.48%)
Apr 28, 2021 7.653 7.712 7.608 7.705 352,367 +0.05(+0.68%)
Apr 27, 2021 7.645 7.668 7.608 7.653 157,850 +0.03(+0.39%)
Apr 26, 2021 7.638 7.669 7.601 7.623 223,868 +0.01(+0.10%)
Apr 23, 2021 7.623 7.690 7.571 7.616 242,059 -0.01(-0.10%)
Apr 22, 2021 7.675 7.697 7.601 7.623 315,696 -0.05(-0.68%)
Apr 21, 2021 7.653 7.675 7.601 7.675 181,613 +0.03(+0.39%)
Apr 20, 2021 7.645 7.675 7.601 7.645 228,698 -0.01(-0.10%)
Apr 19, 2021 7.668 7.675 7.608 7.653 156,095 -0.01(-0.10%)
Apr 16, 2021 7.601 7.674 7.601 7.660 155,214 +0.01(+0.10%)
Apr 15, 2021 7.623 7.660 7.571 7.653 217,688 +0.06(+0.78%)
Apr 14, 2021 7.616 7.631 7.571 7.594 225,421 -0.03(-0.39%)
Apr 13, 2021 7.631 7.660 7.579 7.623 280,816 -0.01(-0.19%)
Apr 12, 2021 7.608 7.645 7.579 7.638 318,046 +0.03(+0.39%)
Apr 09, 2021 7.645 7.705 7.579 7.608 210,503 -0.03(-0.39%)
Apr 08, 2021 7.579 7.668 7.542 7.638 320,313 +0.06(+0.78%)
Apr 07, 2021 7.601 7.616 7.519 7.579 485,585 -0.02(-0.29%)
Apr 06, 2021 7.564 7.638 7.534 7.601 359,621 +0.06(+0.79%)
Apr 05, 2021 7.534 7.586 7.519 7.542 364,578 +0.01(+0.10%)
Apr 01, 2021 7.423 7.542 7.393 7.534 706,084 +0.13(+1.80%)
Mar 31, 2021 7.430 7.467 7.382 7.401 284,060 -0.02(-0.30%)
Mar 30, 2021 7.408 7.430 7.364 7.423 296,222 +0.03(+0.40%)
Mar 29, 2021 7.393 7.445 7.334 7.393 296,808 -0.01(-0.20%)
Mar 26, 2021 7.393 7.445 7.327 7.408 395,790 +0.04(+0.60%)
Mar 25, 2021 7.349 7.416 7.223 7.364 481,905 +0.04(+0.51%)
Mar 24, 2021 7.416 7.616 7.312 7.327 554,281 +0.02(+0.30%)
Mar 23, 2021 7.312 7.401 7.267 7.304 376,354 -0.04(-0.51%)
Mar 22, 2021 7.378 7.430 7.304 7.341 170,543 -0.03(-0.40%)
Mar 19, 2021 7.356 7.512 7.271 7.371 1,170,514 +0.06(+0.81%)
Mar 18, 2021 7.438 7.453 7.267 7.312 399,907 -0.10(-1.40%)
Mar 17, 2021 7.475 7.542 7.393 7.416 320,923 -0.04(-0.50%)
Mar 16, 2021 7.579 7.638 7.430 7.453 477,675 -0.11(-1.47%)
Mar 15, 2021 7.460 7.623 7.423 7.564 2,577,985 +0.11(+1.49%)
Mar 12, 2021 7.327 7.467 7.304 7.453 600,090 +0.13(+1.82%)
Mar 11, 2021 7.238 7.327 7.208 7.319 272,539 +0.06(+0.82%)
Mar 10, 2021 7.334 7.364 7.208 7.260 313,600 -0.05(-0.71%)
Mar 09, 2021 7.393 7.467 7.245 7.312 445,724 -0.07(-1.00%)
Mar 08, 2021 7.277 7.408 7.240 7.386 409,157 +0.15(+2.11%)
Mar 05, 2021 7.430 7.430 7.204 7.233 457,210 -0.18(-2.45%)
Mar 04, 2021 7.437 7.451 7.284 7.415 880,042 +0.04(+0.49%)
Mar 03, 2021 7.299 7.393 7.262 7.379 499,077 +0.08(+1.10%)
Mar 02, 2021 7.284 7.357 7.211 7.299 594,317 +0.06(+0.80%)
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.