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 (%)
Jun 30, 2023 7.066 7.102 7.003 7.021 363,036 -0.03(-0.38%)
Jun 29, 2023 7.021 7.075 7.021 7.048 199,325 +0.03(+0.38%)
Jun 28, 2023 6.994 7.057 6.958 7.021 289,322 +0.04(+0.51%)
Jun 27, 2023 6.922 7.021 6.900 6.985 380,159 +0.08(+1.17%)
Jun 26, 2023 6.806 6.927 6.806 6.905 367,514 +0.08(+1.18%)
Jun 23, 2023 6.815 6.860 6.786 6.824 436,725 -0.08(-1.17%)
Jun 22, 2023 6.922 6.940 6.882 6.905 314,991 -0.04(-0.64%)
Jun 21, 2023 6.931 6.985 6.896 6.949 301,527 +0.01(+0.13%)
Jun 20, 2023 6.922 7.008 6.922 6.940 547,879 +0.02(+0.26%)
Jun 16, 2023 7.173 7.209 6.914 6.922 1,247,549 -0.25(-3.50%)
Jun 15, 2023 7.066 7.191 7.039 7.173 814,311 +0.13(+1.78%)
Jun 14, 2023 7.137 7.137 7.034 7.048 724,824 -0.03(-0.38%)
Jun 13, 2023 7.102 7.117 7.048 7.075 465,498 +0.01(+0.13%)
Jun 12, 2023 6.985 7.137 6.985 7.066 1,025,837 +0.07(+1.02%)
Jun 09, 2023 6.967 7.012 6.967 6.994 439,104 +0.04(+0.51%)
Jun 08, 2023 6.914 6.985 6.914 6.958 526,971 +0.04(+0.65%)
Jun 07, 2023 6.878 6.945 6.851 6.914 429,766 +0.05(+0.78%)
Jun 06, 2023 6.887 6.922 6.815 6.860 522,542 -0.03(-0.39%)
Jun 05, 2023 6.965 6.982 6.878 6.887 1,046,653 -0.02(-0.25%)
Jun 02, 2023 6.921 6.921 6.783 6.904 635,397 +0.03(+0.51%)
Jun 01, 2023 6.913 6.913 6.844 6.869 471,205 -0.02(-0.25%)
May 31, 2023 6.887 6.921 6.856 6.887 457,095 -0.01(-0.13%)
May 30, 2023 6.895 6.947 6.852 6.895 460,106 +0.03(+0.51%)
May 26, 2023 6.817 6.910 6.817 6.861 453,960 +0.06(+0.89%)
May 25, 2023 6.765 6.874 6.765 6.800 455,250 -0.01(-0.13%)
May 24, 2023 6.774 6.825 6.765 6.809 333,094 -0.03(-0.38%)
May 23, 2023 6.861 6.904 6.817 6.835 323,330 -0.01(-0.13%)
May 22, 2023 6.852 6.885 6.800 6.843 515,987 +0.03(+0.51%)
May 19, 2023 6.809 6.843 6.791 6.809 543,688 +0.04(+0.64%)
May 18, 2023 6.670 6.778 6.652 6.765 903,818 +0.16(+2.50%)
May 17, 2023 6.574 6.626 6.548 6.600 421,554 +0.06(+0.93%)
May 16, 2023 6.505 6.592 6.505 6.540 608,941 +0.07(+1.07%)
May 15, 2023 6.418 6.522 6.414 6.470 532,717 +0.10(+1.50%)
May 12, 2023 6.418 6.436 6.358 6.375 399,671 -0.02(-0.27%)
May 11, 2023 6.236 6.405 6.236 6.392 495,782 +0.11(+1.80%)
May 10, 2023 6.271 6.288 6.220 6.280 723,646 +0.04(+0.70%)
May 09, 2023 6.219 6.288 6.201 6.236 426,606 -0.03(-0.55%)
May 08, 2023 6.271 6.336 6.236 6.271 684,864 -0.02(-0.28%)
May 05, 2023 6.323 6.417 6.037 6.288 988,810 -0.04(-0.68%)
May 04, 2023 6.384 6.418 6.288 6.332 833,134 -0.11(-1.75%)
May 03, 2023 6.479 6.545 6.436 6.444 560,043 -0.03(-0.40%)
May 02, 2023 6.548 6.591 6.392 6.470 548,072 -0.11(-1.71%)
May 01, 2023 6.618 6.670 6.557 6.583 431,128 -0.03(-0.39%)
Apr 28, 2023 6.505 6.644 6.505 6.609 537,454 +0.07(+1.06%)
Apr 27, 2023 6.444 6.574 6.444 6.540 361,464 +0.10(+1.48%)
Apr 26, 2023 6.531 6.561 6.423 6.444 649,880 -0.03(-0.54%)
Apr 25, 2023 6.548 6.583 6.462 6.479 391,057 -0.10(-1.45%)
Apr 24, 2023 6.548 6.626 6.540 6.574 342,622 +0.03(+0.53%)
Apr 21, 2023 6.557 6.574 6.509 6.540 223,765 +0.02(+0.27%)
Apr 20, 2023 6.600 6.631 6.505 6.522 379,985 -0.13(-1.96%)
Apr 19, 2023 6.540 6.670 6.540 6.652 337,215 +0.07(+1.05%)
Apr 18, 2023 6.687 6.687 6.540 6.583 650,437 -0.15(-2.19%)
Apr 17, 2023 6.609 6.739 6.600 6.731 400,073 +0.14(+2.11%)
Apr 14, 2023 6.670 6.757 6.548 6.592 1,025,555 -0.03(-0.52%)
Apr 13, 2023 6.505 6.632 6.479 6.626 488,928 +0.14(+2.14%)
Apr 12, 2023 6.600 6.628 6.466 6.488 825,648 -0.10(-1.45%)
Apr 11, 2023 6.626 6.660 6.570 6.583 489,495 -0.01(-0.13%)
Apr 10, 2023 6.652 6.705 6.488 6.592 718,603 -0.08(-1.17%)
Apr 06, 2023 6.626 6.696 6.600 6.670 314,757 +0.06(+0.92%)
Apr 05, 2023 6.731 6.731 6.609 6.609 484,013 -0.16(-2.31%)
Apr 04, 2023 6.887 6.887 6.739 6.765 384,097 -0.10(-1.39%)
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.