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

Barings Bdc Inc (NY: BBDC )

9.320 +0.080 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 6.551 6.570 6.518 6.557 306,684 +0.00(+0.00%)
Aug 29, 2019 6.551 6.557 6.505 6.557 261,232 +0.03(+0.50%)
Aug 28, 2019 6.485 6.538 6.465 6.524 297,910 +0.04(+0.61%)
Aug 27, 2019 6.518 6.557 6.462 6.485 400,715 -0.03(-0.40%)
Aug 26, 2019 6.472 6.531 6.452 6.511 312,414 +0.04(+0.61%)
Aug 23, 2019 6.492 6.518 6.446 6.472 201,152 -0.03(-0.40%)
Aug 22, 2019 6.465 6.518 6.465 6.498 385,827 +0.04(+0.61%)
Aug 21, 2019 6.485 6.511 6.439 6.459 356,170 -0.01(-0.10%)
Aug 20, 2019 6.459 6.492 6.439 6.465 242,536 +0.00(+0.00%)
Aug 19, 2019 6.374 6.485 6.374 6.465 204,484 +0.10(+1.54%)
Aug 16, 2019 6.341 6.387 6.328 6.367 136,948 +0.03(+0.41%)
Aug 15, 2019 6.361 6.413 6.308 6.341 216,998 +0.01(+0.21%)
Aug 14, 2019 6.328 6.400 6.295 6.328 233,854 +0.00(+0.00%)
Aug 13, 2019 6.354 6.364 6.301 6.328 135,821 -0.02(-0.31%)
Aug 12, 2019 6.347 6.380 6.301 6.347 183,583 -0.01(-0.21%)
Aug 09, 2019 6.393 6.393 6.328 6.361 96,687 -0.05(-0.72%)
Aug 08, 2019 6.406 6.426 6.387 6.406 171,287 +0.03(+0.41%)
Aug 07, 2019 6.387 6.393 6.321 6.380 206,471 -0.01(-0.10%)
Aug 06, 2019 6.406 6.459 6.387 6.387 248,422 -0.01(-0.21%)
Aug 05, 2019 6.426 6.459 6.354 6.400 229,668 -0.06(-0.91%)
Aug 02, 2019 6.452 6.472 6.380 6.459 163,178 +0.04(+0.61%)
Aug 01, 2019 6.459 6.515 6.413 6.420 207,999 -0.05(-0.81%)
Jul 31, 2019 6.479 6.577 6.445 6.472 250,735 -0.03(-0.40%)
Jul 30, 2019 6.472 6.531 6.458 6.498 128,754 +0.01(+0.20%)
Jul 29, 2019 6.479 6.505 6.446 6.485 74,391 -0.01(-0.10%)
Jul 26, 2019 6.485 6.518 6.479 6.492 78,996 -0.01(-0.20%)
Jul 25, 2019 6.544 6.544 6.459 6.505 78,981 -0.01(-0.10%)
Jul 24, 2019 6.518 6.590 6.492 6.511 328,853 -0.01(-0.20%)
Jul 23, 2019 6.505 6.538 6.465 6.524 106,259 +0.03(+0.40%)
Jul 22, 2019 6.498 6.511 6.459 6.498 104,974 +0.02(+0.30%)
Jul 19, 2019 6.472 6.503 6.465 6.479 52,766 +0.01(+0.10%)
Jul 18, 2019 6.511 6.515 6.465 6.472 93,957 -0.06(-0.90%)
Jul 17, 2019 6.505 6.531 6.492 6.531 214,311 +0.03(+0.40%)
Jul 16, 2019 6.531 6.570 6.498 6.505 154,713 -0.01(-0.20%)
Jul 15, 2019 6.472 6.538 6.459 6.518 133,406 +0.06(+0.91%)
Jul 12, 2019 6.518 6.544 6.459 6.459 157,231 -0.05(-0.81%)
Jul 11, 2019 6.485 6.511 6.452 6.511 123,979 +0.01(+0.20%)
Jul 10, 2019 6.505 6.538 6.452 6.498 154,293 -0.01(-0.20%)
Jul 09, 2019 6.452 6.518 6.420 6.511 129,949 +0.04(+0.61%)
Jul 08, 2019 6.465 6.485 6.433 6.472 148,642 -0.01(-0.20%)
Jul 05, 2019 6.446 6.485 6.426 6.485 100,652 +0.03(+0.51%)
Jul 03, 2019 6.479 6.492 6.452 6.452 93,942 -0.01(-0.20%)
Jul 02, 2019 6.485 6.505 6.446 6.465 211,813 +0.00(+0.05%)
Jul 01, 2019 6.465 6.498 6.405 6.462 185,216 +0.01(+0.15%)
Jun 28, 2019 6.479 6.511 6.446 6.452 250,715 -0.02(-0.30%)
Jun 27, 2019 6.446 6.492 6.426 6.472 166,523 +0.01(+0.20%)
Jun 26, 2019 6.544 6.544 6.426 6.459 371,843 -0.09(-1.30%)
Jun 25, 2019 6.498 6.570 6.465 6.544 266,630 +0.04(+0.60%)
Jun 24, 2019 6.485 6.538 6.475 6.505 188,765 +0.01(+0.20%)
Jun 21, 2019 6.524 6.557 6.452 6.492 461,627 -0.02(-0.30%)
Jun 20, 2019 6.649 6.649 6.492 6.511 152,084 -0.12(-1.78%)
Jun 19, 2019 6.511 6.669 6.501 6.629 216,471 +0.15(+2.33%)
Jun 18, 2019 6.492 6.538 6.459 6.479 139,551 +0.00(+0.00%)
Jun 17, 2019 6.518 6.518 6.452 6.479 183,818 -0.03(-0.40%)
Jun 14, 2019 6.492 6.511 6.492 6.505 109,192 -0.01(-0.10%)
Jun 13, 2019 6.472 6.511 6.472 6.511 155,855 +0.02(+0.30%)
Jun 12, 2019 6.426 6.518 6.426 6.492 211,822 +0.03(+0.51%)
Jun 11, 2019 6.472 6.479 6.367 6.459 112,117 -0.01(-0.20%)
Jun 10, 2019 6.394 6.472 6.375 6.472 195,244 +0.08(+1.32%)
Jun 07, 2019 6.388 6.426 6.317 6.388 278,585 +0.02(+0.30%)
Jun 06, 2019 6.355 6.394 6.355 6.368 194,592 +0.01(+0.10%)
Jun 05, 2019 6.407 6.407 6.355 6.362 116,395 -0.01(-0.20%)
Jun 04, 2019 6.362 6.401 6.343 6.375 228,263 +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.