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 UNCHANGED
Streaming Delayed 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 (%)
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%)
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.