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

Barings Bdc Inc (NY: BBDC )

9.480 +0.050 (+0.53%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 3, 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 (%)
Jul 29, 2022 8.005 8.136 7.981 8.054 434,323 +0.05(+0.61%)
Jul 28, 2022 7.907 8.030 7.907 8.005 333,732 +0.09(+1.14%)
Jul 27, 2022 7.915 7.956 7.842 7.915 399,462 +0.07(+0.94%)
Jul 26, 2022 7.784 7.870 7.784 7.842 420,163 +0.04(+0.52%)
Jul 25, 2022 7.882 7.882 7.784 7.801 330,864 -0.08(-1.04%)
Jul 22, 2022 7.891 7.932 7.858 7.882 297,725 +0.00(+0.00%)
Jul 21, 2022 7.923 7.981 7.842 7.882 252,176 -0.05(-0.62%)
Jul 20, 2022 7.858 7.985 7.842 7.932 486,267 +0.07(+0.83%)
Jul 19, 2022 7.850 7.899 7.805 7.866 386,175 +0.09(+1.16%)
Jul 18, 2022 7.850 7.854 7.743 7.776 271,982 +0.05(+0.64%)
Jul 15, 2022 7.653 7.760 7.621 7.727 388,203 +0.08(+1.07%)
Jul 14, 2022 7.629 7.719 7.580 7.645 419,908 -0.05(-0.64%)
Jul 13, 2022 7.694 7.760 7.670 7.694 409,004 -0.05(-0.63%)
Jul 12, 2022 7.727 7.809 7.727 7.743 280,690 +0.04(+0.53%)
Jul 11, 2022 7.768 7.792 7.702 7.702 371,568 -0.07(-0.95%)
Jul 08, 2022 7.776 7.801 7.727 7.776 288,960 -0.02(-0.21%)
Jul 07, 2022 7.711 7.809 7.711 7.792 386,069 +0.08(+1.06%)
Jul 06, 2022 7.776 7.801 7.653 7.711 292,893 -0.07(-0.95%)
Jul 05, 2022 7.702 7.792 7.621 7.784 387,518 +0.00(+0.00%)
Jul 01, 2022 7.596 7.796 7.580 7.784 447,770 +0.16(+2.15%)
Jun 30, 2022 7.588 7.702 7.584 7.621 1,021,000 -0.06(-0.75%)
Jun 29, 2022 7.719 7.751 7.637 7.678 669,586 -0.07(-0.95%)
Jun 28, 2022 7.801 7.874 7.719 7.751 634,708 -0.02(-0.32%)
Jun 27, 2022 7.653 7.825 7.637 7.776 624,013 +0.11(+1.39%)
Jun 24, 2022 7.612 7.702 7.588 7.670 625,485 +0.11(+1.41%)
Jun 23, 2022 7.653 7.662 7.514 7.563 614,700 -0.07(-0.86%)
Jun 22, 2022 7.612 7.694 7.588 7.629 629,338 -0.03(-0.43%)
Jun 21, 2022 7.686 7.776 7.632 7.661 862,021 +0.05(+0.65%)
Jun 17, 2022 7.571 7.735 7.555 7.612 1,614,042 +0.02(+0.22%)
Jun 16, 2022 7.768 7.817 7.563 7.596 1,721,483 -0.25(-3.13%)
Jun 15, 2022 7.915 7.972 7.780 7.842 909,770 +0.03(+0.42%)
Jun 14, 2022 7.964 7.964 7.801 7.809 1,611,178 -0.11(-1.45%)
Jun 13, 2022 8.079 8.112 7.895 7.923 1,865,912 -0.32(-3.87%)
Jun 10, 2022 8.120 8.259 8.095 8.243 1,025,252 +0.03(+0.40%)
Jun 09, 2022 8.218 8.324 8.145 8.210 724,206 +0.01(+0.10%)
Jun 08, 2022 8.308 8.308 8.169 8.202 748,139 -0.10(-1.18%)
Jun 07, 2022 8.308 8.324 8.251 8.300 754,713 -0.04(-0.49%)
Jun 06, 2022 8.357 8.389 8.285 8.341 717,430 +0.03(+0.39%)
Jun 03, 2022 8.357 8.377 8.257 8.309 775,310 -0.06(-0.76%)
Jun 02, 2022 8.373 8.397 8.277 8.373 442,479 +0.03(+0.38%)
Jun 01, 2022 8.285 8.381 8.237 8.341 636,552 +0.06(+0.68%)
May 31, 2022 8.357 8.373 8.269 8.285 621,634 -0.07(-0.86%)
May 27, 2022 8.293 8.409 8.293 8.357 698,815 +0.06(+0.77%)
May 26, 2022 8.285 8.377 8.253 8.293 590,028 +0.07(+0.88%)
May 25, 2022 8.133 8.309 8.109 8.221 789,604 +0.10(+1.18%)
May 24, 2022 8.109 8.181 7.989 8.125 618,196 -0.02(-0.29%)
May 23, 2022 8.133 8.189 8.073 8.149 648,518 +0.06(+0.79%)
May 20, 2022 8.093 8.125 7.933 8.085 1,479,509 +0.01(+0.10%)
May 19, 2022 8.077 8.283 8.037 8.077 1,071,555 -0.06(-0.69%)
May 18, 2022 8.285 8.389 8.101 8.133 821,910 -0.20(-2.40%)
May 17, 2022 8.373 8.381 8.285 8.333 820,947 +0.10(+1.26%)
May 16, 2022 8.157 8.269 8.125 8.229 678,275 +0.10(+1.28%)
May 13, 2022 8.077 8.197 8.050 8.125 644,031 +0.06(+0.69%)
May 12, 2022 8.221 8.285 8.005 8.069 1,017,043 -0.15(-1.85%)
May 11, 2022 8.253 8.353 8.173 8.221 529,751 -0.03(-0.39%)
May 10, 2022 8.269 8.437 8.181 8.253 1,120,357 +0.10(+1.18%)
May 09, 2022 8.293 8.314 8.053 8.157 1,038,588 -0.18(-2.21%)
May 06, 2022 8.117 8.349 7.965 8.341 1,044,066 +0.31(+3.88%)
May 05, 2022 8.141 8.183 7.901 8.029 1,378,552 -0.19(-2.33%)
May 04, 2022 8.053 8.233 7.981 8.221 785,029 +0.14(+1.78%)
May 03, 2022 7.957 8.129 7.957 8.077 923,497 +0.11(+1.41%)
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.