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

Barings Bdc Inc (NY: BBDC )

9.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Feb 26, 2021 7.014 7.101 7.014 7.036 416,212 +0.03(+0.41%)
Feb 25, 2021 6.963 7.065 6.956 7.007 531,175 +0.05(+0.73%)
Feb 24, 2021 6.876 7.043 6.855 6.956 533,994 +0.09(+1.37%)
Feb 23, 2021 6.804 6.913 6.782 6.862 344,823 +0.05(+0.75%)
Feb 22, 2021 6.797 6.892 6.796 6.811 343,817 +0.06(+0.86%)
Feb 19, 2021 6.753 6.789 6.746 6.753 228,441 +0.01(+0.11%)
Feb 18, 2021 6.782 6.840 6.739 6.746 352,858 -0.04(-0.53%)
Feb 17, 2021 6.782 6.802 6.739 6.782 832,946 +0.01(+0.11%)
Feb 16, 2021 6.855 6.884 6.760 6.775 369,501 -0.04(-0.64%)
Feb 12, 2021 6.797 6.869 6.695 6.818 341,352 +0.01(+0.11%)
Feb 11, 2021 6.927 6.927 6.775 6.811 397,078 -0.07(-1.05%)
Feb 10, 2021 6.884 6.934 6.847 6.884 444,567 +0.04(+0.53%)
Feb 09, 2021 6.891 6.956 6.739 6.847 1,186,599 +0.19(+2.83%)
Feb 08, 2021 6.659 6.775 6.637 6.659 404,366 -0.01(-0.11%)
Feb 05, 2021 6.637 6.709 6.608 6.666 305,232 +0.01(+0.11%)
Feb 04, 2021 6.644 6.746 6.644 6.659 402,623 +0.01(+0.22%)
Feb 03, 2021 6.601 6.680 6.572 6.644 266,865 +0.03(+0.44%)
Feb 02, 2021 6.528 6.731 6.528 6.615 824,053 +0.08(+1.22%)
Feb 01, 2021 6.405 6.557 6.398 6.535 259,546 +0.13(+2.04%)
Jan 29, 2021 6.499 6.523 6.398 6.405 415,937 -0.12(-1.78%)
Jan 28, 2021 6.521 6.564 6.441 6.521 350,401 +0.01(+0.11%)
Jan 27, 2021 6.630 6.641 6.495 6.514 446,694 -0.15(-2.29%)
Jan 26, 2021 6.535 6.717 6.535 6.666 357,291 +0.13(+2.00%)
Jan 25, 2021 6.615 6.637 6.499 6.535 377,151 -0.09(-1.42%)
Jan 22, 2021 6.637 6.709 6.593 6.630 282,897 -0.04(-0.65%)
Jan 21, 2021 6.688 6.876 6.659 6.673 915,638 +0.11(+1.66%)
Jan 20, 2021 6.601 6.637 6.564 6.564 233,809 -0.04(-0.66%)
Jan 19, 2021 6.630 6.702 6.557 6.608 244,222 -0.02(-0.33%)
Jan 15, 2021 6.637 6.659 6.579 6.630 289,377 -0.01(-0.11%)
Jan 14, 2021 6.601 6.644 6.564 6.637 210,261 +0.04(+0.55%)
Jan 13, 2021 6.572 6.659 6.543 6.601 267,417 +0.04(+0.55%)
Jan 12, 2021 6.564 6.651 6.528 6.564 244,246 -0.01(-0.11%)
Jan 11, 2021 6.535 6.593 6.492 6.572 323,789 +0.02(+0.33%)
Jan 08, 2021 6.557 6.593 6.485 6.550 424,898 +0.02(+0.33%)
Jan 07, 2021 6.593 6.651 6.525 6.528 306,322 -0.05(-0.77%)
Jan 06, 2021 6.666 6.739 6.514 6.579 321,931 -0.09(-1.41%)
Jan 05, 2021 6.659 6.673 6.637 6.673 338,693 +0.04(+0.55%)
Jan 04, 2021 6.673 6.680 6.619 6.637 204,766 -0.04(-0.54%)
Dec 31, 2020 6.673 6.673 6.673 391,580 +0.01(+0.22%)
Dec 30, 2020 6.622 6.739 6.572 6.659 391,580 +0.03(+0.44%)
Dec 29, 2020 6.535 6.702 6.535 6.630 275,189 +0.09(+1.44%)
Dec 28, 2020 6.615 6.684 6.499 6.535 290,100 -0.07(-0.99%)
Dec 24, 2020 6.673 6.760 6.586 6.601 116,495 -0.10(-1.52%)
Dec 23, 2020 6.601 6.789 6.601 6.702 689,254 +0.12(+1.76%)
Dec 22, 2020 6.622 6.746 6.543 6.586 402,993 -0.04(-0.66%)
Dec 21, 2020 6.651 6.673 6.564 6.630 285,637 -0.03(-0.44%)
Dec 18, 2020 6.615 6.677 6.601 6.659 205,418 +0.04(+0.55%)
Dec 17, 2020 6.586 6.673 6.564 6.622 208,542 +0.02(+0.33%)
Dec 16, 2020 6.680 6.695 6.586 6.601 102,007 -0.07(-0.98%)
Dec 15, 2020 6.702 6.775 6.615 6.666 151,881 +0.01(+0.11%)
Dec 14, 2020 6.673 6.702 6.586 6.659 175,366 -0.01(-0.11%)
Dec 11, 2020 6.673 6.753 6.550 6.666 155,373 -0.02(-0.33%)
Dec 10, 2020 6.702 6.804 6.673 6.688 302,554 -0.04(-0.65%)
Dec 09, 2020 6.717 6.760 6.666 6.731 381,437 +0.06(+0.87%)
Dec 08, 2020 6.564 6.695 6.492 6.673 345,698 +0.15(+2.34%)
Dec 07, 2020 6.535 6.622 6.405 6.521 395,893 -0.01(-0.11%)
Dec 04, 2020 6.434 6.586 6.427 6.528 142,965 +0.12(+1.93%)
Dec 03, 2020 6.376 6.564 6.369 6.405 313,388 +0.01(+0.23%)
Dec 02, 2020 6.369 6.470 6.347 6.390 275,141 +0.06(+0.92%)
Dec 01, 2020 6.332 6.376 6.267 6.332 172,475 +0.04(+0.69%)
Nov 30, 2020 6.311 6.390 6.289 6.289 199,466 -0.06(-0.91%)
Nov 27, 2020 6.325 6.347 6.263 6.347 76,790 +0.02(+0.34%)
Nov 25, 2020 6.274 6.412 6.224 6.325 194,388 -0.01(-0.11%)
Nov 24, 2020 6.332 6.419 6.253 6.332 228,165 +0.06(+0.92%)
Nov 23, 2020 6.224 6.331 6.197 6.274 379,925 +0.08(+1.26%)
Nov 20, 2020 6.111 6.210 6.111 6.196 328,802 +0.03(+0.46%)
Nov 19, 2020 5.990 6.189 5.990 6.168 477,649 +0.16(+2.73%)
Nov 18, 2020 5.961 6.118 5.951 6.004 258,556 +0.08(+1.32%)
Nov 17, 2020 6.011 6.032 5.919 5.926 277,976 -0.06(-1.07%)
Nov 16, 2020 6.040 6.118 5.976 5.990 302,442 +0.03(+0.48%)
Nov 13, 2020 5.940 6.004 5.939 5.961 201,723 +0.07(+1.21%)
Nov 12, 2020 5.961 6.031 5.840 5.890 307,841 -0.11(-1.90%)
Nov 11, 2020 5.961 6.132 5.961 6.004 569,837 +0.06(+1.08%)
Nov 10, 2020 5.869 6.118 5.748 5.940 413,575 +0.21(+3.73%)
Nov 09, 2020 5.783 5.890 5.662 5.727 399,790 +0.12(+2.16%)
Nov 06, 2020 5.648 5.712 5.584 5.606 95,730 -0.05(-0.88%)
Nov 05, 2020 5.549 5.727 5.549 5.655 208,576 +0.12(+2.19%)
Nov 04, 2020 5.421 5.627 5.406 5.534 153,522 +0.12(+2.23%)
Nov 03, 2020 5.421 5.478 5.414 5.414 120,058 +0.03(+0.53%)
Nov 02, 2020 5.371 5.455 5.335 5.385 116,211 +0.04(+0.80%)
Oct 30, 2020 5.492 5.513 5.271 5.342 254,438 -0.18(-3.22%)
Oct 29, 2020 5.378 5.563 5.378 5.520 142,788 +0.13(+2.37%)
Oct 28, 2020 5.584 5.620 5.378 5.392 359,550 -0.21(-3.81%)
Oct 27, 2020 5.648 5.705 5.606 5.606 84,075 -0.04(-0.76%)
Oct 26, 2020 5.698 5.720 5.648 5.648 146,028 -0.09(-1.49%)
Oct 23, 2020 5.805 5.840 5.698 5.734 244,458 -0.04(-0.62%)
Oct 22, 2020 5.791 5.791 5.755 5.769 104,826 -0.02(-0.37%)
Oct 21, 2020 5.890 5.911 5.769 5.791 147,980 -0.13(-2.16%)
Oct 20, 2020 5.847 5.940 5.833 5.919 209,178 +0.10(+1.71%)
Oct 19, 2020 5.783 5.869 5.755 5.819 163,110 +0.02(+0.37%)
Oct 16, 2020 5.762 5.805 5.755 5.798 96,714 +0.04(+0.62%)
Oct 15, 2020 5.762 5.798 5.762 5.762 63,640 -0.02(-0.37%)
Oct 14, 2020 5.776 5.812 5.762 5.783 70,901 +0.02(+0.37%)
Oct 13, 2020 5.727 5.805 5.727 5.762 112,827 +0.03(+0.50%)
Oct 12, 2020 5.769 5.812 5.655 5.734 179,276 -0.06(-1.10%)
Oct 09, 2020 5.791 5.826 5.741 5.798 262,311 +0.02(+0.37%)
Oct 08, 2020 5.741 5.805 5.741 5.776 123,716 +0.01(+0.25%)
Oct 07, 2020 5.762 5.805 5.741 5.762 205,046 +0.04(+0.62%)
Oct 06, 2020 5.748 5.819 5.727 5.727 125,566 -0.02(-0.37%)
Oct 05, 2020 5.904 5.904 5.741 5.748 143,056 -0.13(-2.18%)
Oct 02, 2020 5.826 5.876 5.805 5.876 152,101 +0.05(+0.85%)
Oct 01, 2020 5.748 5.926 5.691 5.826 158,582 +0.14(+2.37%)
Sep 30, 2020 5.662 5.727 5.648 5.691 129,188 +0.05(+0.88%)
Sep 29, 2020 5.705 5.762 5.641 5.641 40,720 -0.09(-1.61%)
Sep 28, 2020 5.691 5.791 5.691 5.734 82,493 +0.10(+1.77%)
Sep 25, 2020 5.463 5.698 5.463 5.634 84,625 +0.13(+2.33%)
Sep 24, 2020 5.620 5.620 5.492 5.506 96,093 -0.08(-1.40%)
Sep 23, 2020 5.819 5.833 5.584 5.584 104,207 -0.22(-3.80%)
Sep 22, 2020 5.698 5.826 5.662 5.805 100,043 +0.14(+2.51%)
Sep 21, 2020 5.684 5.791 5.606 5.662 212,401 -0.09(-1.61%)
Sep 18, 2020 5.677 5.755 5.670 5.755 130,452 +0.07(+1.25%)
Sep 17, 2020 5.620 5.798 5.613 5.684 150,613 -0.01(-0.25%)
Sep 16, 2020 5.677 5.826 5.648 5.698 270,826 +0.09(+1.52%)
Sep 15, 2020 5.620 5.705 5.598 5.613 190,027 -0.03(-0.50%)
Sep 14, 2020 5.677 5.719 5.598 5.641 164,591 -0.05(-0.87%)
Sep 11, 2020 5.741 5.776 5.670 5.691 32,050 -0.03(-0.50%)
Sep 10, 2020 5.855 5.879 5.712 5.719 114,729 -0.09(-1.47%)
Sep 09, 2020 5.791 5.862 5.744 5.805 89,393 +0.03(+0.49%)
Sep 08, 2020 5.762 5.855 5.705 5.776 222,553 +0.01(+0.25%)
Sep 04, 2020 5.699 5.811 5.648 5.762 182,342 +0.08(+1.47%)
Sep 03, 2020 5.776 5.811 5.670 5.678 110,018 -0.10(-1.69%)
Sep 02, 2020 5.720 5.804 5.692 5.776 66,871 +0.05(+0.85%)
Sep 01, 2020 5.685 5.748 5.650 5.727 127,057 +0.05(+0.86%)
Aug 31, 2020 5.811 5.860 5.678 5.678 319,468 -0.15(-2.52%)
Aug 28, 2020 5.825 5.916 5.776 5.825 381,456 +0.01(+0.12%)
Aug 27, 2020 5.818 5.839 5.748 5.818 95,328 +0.01(+0.12%)
Aug 26, 2020 5.832 5.860 5.741 5.811 112,111 -0.01(-0.12%)
Aug 25, 2020 5.734 5.825 5.685 5.818 186,036 +0.08(+1.34%)
Aug 24, 2020 5.783 5.853 5.685 5.741 154,762 +0.02(+0.37%)
Aug 21, 2020 5.755 5.797 5.699 5.720 43,005 -0.05(-0.85%)
Aug 20, 2020 5.762 5.867 5.720 5.769 73,911 -0.07(-1.19%)
Aug 19, 2020 5.902 5.923 5.832 5.839 56,376 -0.05(-0.83%)
Aug 18, 2020 5.971 6.034 5.874 5.888 382,314 +0.10(+1.81%)
Aug 17, 2020 5.713 5.818 5.713 5.783 286,856 +0.02(+0.36%)
Aug 14, 2020 5.755 5.832 5.685 5.762 327,986 -0.03(-0.60%)
Aug 13, 2020 5.741 5.832 5.727 5.797 182,521 +0.03(+0.48%)
Aug 12, 2020 5.741 5.846 5.706 5.769 156,293 -0.01(-0.24%)
Aug 11, 2020 5.664 5.860 5.462 5.783 632,049 -0.01(-0.24%)
Aug 10, 2020 5.720 5.888 5.671 5.797 122,708 +0.05(+0.85%)
Aug 07, 2020 5.630 5.755 5.609 5.748 139,480 +0.10(+1.73%)
Aug 06, 2020 5.595 5.832 5.545 5.650 232,585 +0.13(+2.27%)
Aug 05, 2020 5.399 5.567 5.399 5.525 67,789 +0.14(+2.59%)
Aug 04, 2020 5.364 5.427 5.344 5.385 70,088 -0.01(-0.26%)
Aug 03, 2020 5.316 5.441 5.274 5.399 82,243 +0.09(+1.71%)
Jul 31, 2020 5.288 5.330 5.246 5.309 50,459 -0.03(-0.65%)
Jul 30, 2020 5.232 5.357 5.232 5.344 42,360 +0.03(+0.66%)
Jul 29, 2020 5.260 5.323 5.190 5.309 76,767 +0.02(+0.40%)
Jul 28, 2020 5.176 5.302 5.176 5.288 49,113 +0.10(+1.88%)
Jul 27, 2020 5.295 5.295 5.162 5.190 99,072 -0.10(-1.98%)
Jul 24, 2020 5.392 5.392 5.267 5.295 28,240 -0.06(-1.04%)
Jul 23, 2020 5.469 5.504 5.295 5.351 115,299 -0.12(-2.17%)
Jul 22, 2020 5.420 5.490 5.378 5.469 132,134 +0.03(+0.64%)
Jul 21, 2020 5.295 5.476 5.295 5.434 208,294 +0.13(+2.37%)
Jul 20, 2020 5.141 5.330 5.134 5.309 184,277 +0.05(+0.93%)
Jul 17, 2020 5.190 5.267 5.155 5.260 100,918 +0.03(+0.53%)
Jul 16, 2020 5.288 5.344 5.176 5.232 80,014 -0.09(-1.70%)
Jul 15, 2020 5.378 5.399 5.302 5.323 106,392 -0.01(-0.13%)
Jul 14, 2020 5.204 5.364 5.197 5.330 348,186 +0.10(+1.87%)
Jul 13, 2020 5.239 5.302 5.191 5.232 140,463 +0.01(+0.27%)
Jul 10, 2020 5.127 5.232 5.092 5.218 141,773 +0.08(+1.63%)
Jul 09, 2020 5.330 5.330 5.113 5.134 75,422 -0.20(-3.79%)
Jul 08, 2020 5.330 5.371 5.239 5.337 76,243 +0.02(+0.39%)
Jul 07, 2020 5.330 5.351 5.232 5.316 188,966 -0.10(-1.80%)
Jul 06, 2020 5.511 5.511 5.309 5.413 173,202 -0.03(-0.64%)
Jul 02, 2020 5.469 5.539 5.427 5.448 166,573 +0.03(+0.64%)
Jul 01, 2020 5.518 5.539 5.385 5.413 134,556 -0.13(-2.27%)
Jun 30, 2020 5.406 5.560 5.323 5.539 122,584 +0.20(+3.66%)
Jun 29, 2020 5.434 5.511 5.330 5.344 157,875 -0.10(-1.92%)
Jun 26, 2020 5.385 5.476 5.330 5.448 112,673 -0.01(-0.26%)
Jun 25, 2020 5.469 5.574 5.420 5.462 157,287 -0.03(-0.51%)
Jun 24, 2020 5.504 5.518 5.274 5.490 394,883 +0.31(+6.06%)
Jun 23, 2020 5.134 5.232 5.092 5.176 240,836 +0.06(+1.09%)
Jun 22, 2020 5.113 5.204 5.092 5.120 139,372 -0.01(-0.27%)
Jun 19, 2020 5.232 5.357 5.120 5.134 253,730 -0.02(-0.41%)
Jun 18, 2020 5.211 5.385 5.113 5.155 245,549 -0.11(-2.12%)
Jun 17, 2020 5.399 5.427 5.204 5.267 182,650 -0.06(-1.18%)
Jun 16, 2020 5.511 5.532 5.323 5.330 92,518 -0.06(-1.16%)
Jun 15, 2020 5.344 5.525 5.302 5.392 128,698 -0.10(-1.78%)
Jun 12, 2020 5.371 5.490 5.246 5.490 111,526 +0.24(+4.65%)
Jun 11, 2020 5.399 5.424 5.169 5.246 298,215 -0.31(-5.65%)
Jun 10, 2020 5.623 5.689 5.399 5.560 317,890 -0.11(-1.97%)
Jun 09, 2020 5.650 5.741 5.574 5.671 143,453 -0.08(-1.45%)
Jun 08, 2020 5.769 5.837 5.714 5.755 299,046 +0.12(+2.06%)
Jun 05, 2020 5.789 5.844 5.598 5.639 576,924 -0.04(-0.72%)
Jun 04, 2020 5.721 5.810 5.618 5.680 383,369 +0.02(+0.36%)
Jun 03, 2020 5.605 5.741 5.564 5.659 547,777 +0.10(+1.85%)
Jun 02, 2020 5.591 5.591 5.475 5.557 368,296 +0.02(+0.37%)
Jun 01, 2020 5.447 5.570 5.345 5.536 352,425 +0.23(+4.25%)
May 29, 2020 5.119 5.365 5.064 5.310 377,309 +0.18(+3.60%)
May 28, 2020 5.180 5.312 5.050 5.126 274,365 +0.06(+1.22%)
May 27, 2020 4.927 5.180 4.865 5.064 378,471 +0.21(+4.37%)
May 26, 2020 4.838 4.954 4.838 4.852 211,376 +0.11(+2.31%)
May 22, 2020 4.893 4.893 4.688 4.742 106,821 -0.12(-2.53%)
May 21, 2020 4.537 4.913 4.537 4.865 342,486 +0.31(+6.92%)
May 20, 2020 4.530 4.640 4.510 4.551 315,256 +0.02(+0.45%)
May 19, 2020 4.605 4.653 4.482 4.530 164,248 -0.08(-1.63%)
May 18, 2020 4.681 4.701 4.537 4.605 230,198 +0.10(+2.12%)
May 15, 2020 4.386 4.592 4.386 4.510 157,236 +0.04(+0.92%)
May 14, 2020 4.407 4.475 4.246 4.469 216,663 +0.03(+0.77%)
May 13, 2020 4.551 4.585 4.393 4.434 161,961 -0.12(-2.56%)
May 12, 2020 4.626 4.681 4.510 4.551 318,373 -0.07(-1.48%)
May 11, 2020 4.626 4.735 4.564 4.619 191,032 -0.05(-1.03%)
May 08, 2020 4.742 4.763 4.585 4.667 433,131 +0.01(+0.29%)
May 07, 2020 4.681 4.763 4.510 4.653 764,718 +0.00(+0.00%)
May 06, 2020 4.571 4.708 4.516 4.653 364,267 +0.05(+1.19%)
May 05, 2020 4.735 4.900 4.482 4.599 877,911 -0.14(-2.89%)
May 04, 2020 4.824 4.838 4.585 4.735 488,736 +0.21(+4.53%)
May 01, 2020 4.551 4.927 4.393 4.530 584,961 -0.10(-2.07%)
Apr 30, 2020 4.701 4.701 4.564 4.626 434,045 -0.10(-2.17%)
Apr 29, 2020 4.667 4.831 4.660 4.729 310,703 +0.16(+3.44%)
Apr 28, 2020 4.681 4.804 4.564 4.571 271,375 -0.05(-1.18%)
Apr 27, 2020 4.551 4.667 4.517 4.626 419,322 +0.07(+1.50%)
Apr 24, 2020 4.366 4.585 4.366 4.558 394,845 +0.24(+5.55%)
Apr 23, 2020 4.298 4.380 4.174 4.318 284,825 +0.06(+1.45%)
Apr 22, 2020 4.386 4.386 4.229 4.256 371,792 -0.05(-1.27%)
Apr 21, 2020 4.428 4.475 4.202 4.311 296,293 -0.14(-3.23%)
Apr 20, 2020 4.510 4.647 4.441 4.455 325,604 -0.16(-3.41%)
Apr 17, 2020 4.681 4.756 4.469 4.612 269,026 +0.05(+1.20%)
Apr 16, 2020 4.742 4.742 4.414 4.558 475,612 -0.18(-3.90%)
Apr 15, 2020 4.763 4.811 4.612 4.742 268,265 -0.13(-2.67%)
Apr 14, 2020 4.982 5.084 4.852 4.872 463,319 -0.08(-1.52%)
Apr 13, 2020 4.948 4.978 4.619 4.948 333,362 +0.03(+0.70%)
Apr 09, 2020 5.071 5.358 4.879 4.913 667,233 -0.04(-0.83%)
Apr 08, 2020 4.653 5.091 4.653 4.954 492,497 +0.34(+7.26%)
Apr 07, 2020 4.544 4.729 4.407 4.619 776,084 +0.07(+1.50%)
Apr 06, 2020 4.544 4.681 4.325 4.551 818,224 +0.10(+2.31%)
Apr 03, 2020 4.845 4.845 4.400 4.448 714,726 -0.21(-4.41%)
Apr 02, 2020 4.961 5.091 4.599 4.653 510,408 -0.42(-8.36%)
Apr 01, 2020 4.790 5.180 4.777 5.078 367,925 -0.04(-0.80%)
Mar 31, 2020 5.187 5.399 5.098 5.119 446,434 -0.07(-1.32%)
Mar 30, 2020 5.153 5.280 4.961 5.187 482,395 +0.06(+1.20%)
Mar 27, 2020 5.037 5.495 4.715 5.126 843,613 +0.03(+0.54%)
Mar 26, 2020 4.537 5.379 4.537 5.098 705,008 +0.58(+12.88%)
Mar 25, 2020 4.298 5.071 4.298 4.516 548,003 +0.26(+6.11%)
Mar 24, 2020 3.873 4.298 3.784 4.256 611,943 +0.53(+14.13%)
Mar 23, 2020 4.298 4.298 3.730 3.730 578,840 -0.56(-13.08%)
Mar 20, 2020 4.202 4.592 4.140 4.291 588,469 +0.21(+5.20%)
Mar 19, 2020 3.654 4.106 3.196 4.079 1,213,852 +0.42(+11.61%)
Mar 18, 2020 4.503 4.708 3.654 3.654 1,309,503 -1.06(-22.50%)
Mar 17, 2020 5.064 5.084 4.667 4.715 1,063,226 -0.16(-3.23%)
Mar 16, 2020 4.865 5.293 4.742 4.872 285,288 -0.76(-13.49%)
Mar 13, 2020 5.755 5.854 5.468 5.632 357,143 +0.02(+0.37%)
Mar 12, 2020 5.735 5.735 5.180 5.611 486,259 -0.47(-7.66%)
Mar 11, 2020 6.248 6.255 6.036 6.077 489,835 -0.28(-4.41%)
Mar 10, 2020 6.337 6.426 6.193 6.357 489,922 +0.10(+1.64%)
Mar 09, 2020 6.295 6.356 6.221 6.255 385,772 -0.34(-5.20%)
Mar 06, 2020 6.625 6.625 6.490 6.598 346,593 -0.14(-2.10%)
Mar 05, 2020 6.759 6.769 6.699 6.739 194,651 -0.07(-0.99%)
Mar 04, 2020 6.779 6.873 6.779 6.806 218,873 +0.09(+1.30%)
Mar 03, 2020 6.658 6.783 6.658 6.719 605,129 +0.07(+1.01%)
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.