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

Barings Bdc Inc (NY: BBDC )

9.240 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Apr 30, 2021 7.742 7.749 7.653 7.697 250,959 -0.04(-0.57%)
Apr 29, 2021 7.712 7.757 7.675 7.742 261,085 +0.04(+0.48%)
Apr 28, 2021 7.653 7.712 7.608 7.705 352,367 +0.05(+0.68%)
Apr 27, 2021 7.645 7.668 7.608 7.653 157,850 +0.03(+0.39%)
Apr 26, 2021 7.638 7.669 7.601 7.623 223,868 +0.01(+0.10%)
Apr 23, 2021 7.623 7.690 7.571 7.616 242,059 -0.01(-0.10%)
Apr 22, 2021 7.675 7.697 7.601 7.623 315,696 -0.05(-0.68%)
Apr 21, 2021 7.653 7.675 7.601 7.675 181,613 +0.03(+0.39%)
Apr 20, 2021 7.645 7.675 7.601 7.645 228,698 -0.01(-0.10%)
Apr 19, 2021 7.668 7.675 7.608 7.653 156,095 -0.01(-0.10%)
Apr 16, 2021 7.601 7.674 7.601 7.660 155,214 +0.01(+0.10%)
Apr 15, 2021 7.623 7.660 7.571 7.653 217,688 +0.06(+0.78%)
Apr 14, 2021 7.616 7.631 7.571 7.594 225,421 -0.03(-0.39%)
Apr 13, 2021 7.631 7.660 7.579 7.623 280,816 -0.01(-0.19%)
Apr 12, 2021 7.608 7.645 7.579 7.638 318,046 +0.03(+0.39%)
Apr 09, 2021 7.645 7.705 7.579 7.608 210,503 -0.03(-0.39%)
Apr 08, 2021 7.579 7.668 7.542 7.638 320,313 +0.06(+0.78%)
Apr 07, 2021 7.601 7.616 7.519 7.579 485,585 -0.02(-0.29%)
Apr 06, 2021 7.564 7.638 7.534 7.601 359,621 +0.06(+0.79%)
Apr 05, 2021 7.534 7.586 7.519 7.542 364,578 +0.01(+0.10%)
Apr 01, 2021 7.423 7.542 7.393 7.534 706,084 +0.13(+1.80%)
Mar 31, 2021 7.430 7.467 7.382 7.401 284,060 -0.02(-0.30%)
Mar 30, 2021 7.408 7.430 7.364 7.423 296,222 +0.03(+0.40%)
Mar 29, 2021 7.393 7.445 7.334 7.393 296,808 -0.01(-0.20%)
Mar 26, 2021 7.393 7.445 7.327 7.408 395,790 +0.04(+0.60%)
Mar 25, 2021 7.349 7.416 7.223 7.364 481,905 +0.04(+0.51%)
Mar 24, 2021 7.416 7.616 7.312 7.327 554,281 +0.02(+0.30%)
Mar 23, 2021 7.312 7.401 7.267 7.304 376,354 -0.04(-0.51%)
Mar 22, 2021 7.378 7.430 7.304 7.341 170,543 -0.03(-0.40%)
Mar 19, 2021 7.356 7.512 7.271 7.371 1,170,514 +0.06(+0.81%)
Mar 18, 2021 7.438 7.453 7.267 7.312 399,907 -0.10(-1.40%)
Mar 17, 2021 7.475 7.542 7.393 7.416 320,923 -0.04(-0.50%)
Mar 16, 2021 7.579 7.638 7.430 7.453 477,675 -0.11(-1.47%)
Mar 15, 2021 7.460 7.623 7.423 7.564 2,577,985 +0.11(+1.49%)
Mar 12, 2021 7.327 7.467 7.304 7.453 600,090 +0.13(+1.82%)
Mar 11, 2021 7.238 7.327 7.208 7.319 272,539 +0.06(+0.82%)
Mar 10, 2021 7.334 7.364 7.208 7.260 313,600 -0.05(-0.71%)
Mar 09, 2021 7.393 7.467 7.245 7.312 445,724 -0.07(-1.00%)
Mar 08, 2021 7.277 7.408 7.240 7.386 409,157 +0.15(+2.11%)
Mar 05, 2021 7.430 7.430 7.204 7.233 457,210 -0.18(-2.45%)
Mar 04, 2021 7.437 7.451 7.284 7.415 880,042 +0.04(+0.49%)
Mar 03, 2021 7.299 7.393 7.262 7.379 499,077 +0.08(+1.10%)
Mar 02, 2021 7.284 7.357 7.211 7.299 594,317 +0.06(+0.80%)
Mar 01, 2021 7.233 7.335 7.160 7.240 475,012 +0.18(+2.58%)
Feb 26, 2021 7.037 7.124 7.037 7.058 414,884 +0.03(+0.41%)
Feb 25, 2021 6.986 7.088 6.978 7.029 529,479 +0.05(+0.73%)
Feb 24, 2021 6.898 7.066 6.877 6.978 532,289 +0.09(+1.37%)
Feb 23, 2021 6.826 6.935 6.804 6.884 343,723 +0.05(+0.75%)
Feb 22, 2021 6.818 6.914 6.818 6.833 342,719 +0.06(+0.86%)
Feb 19, 2021 6.775 6.811 6.767 6.775 227,712 +0.01(+0.11%)
Feb 18, 2021 6.804 6.862 6.760 6.767 351,732 -0.04(-0.53%)
Feb 17, 2021 6.804 6.824 6.760 6.804 830,287 +0.01(+0.11%)
Feb 16, 2021 6.877 6.906 6.782 6.796 368,322 -0.04(-0.64%)
Feb 12, 2021 6.818 6.891 6.716 6.840 340,262 +0.01(+0.11%)
Feb 11, 2021 6.949 6.949 6.796 6.833 395,811 -0.07(-1.05%)
Feb 10, 2021 6.906 6.957 6.869 6.906 443,148 +0.04(+0.53%)
Feb 09, 2021 6.913 6.978 6.760 6.869 1,182,811 +0.19(+2.83%)
Feb 08, 2021 6.680 6.796 6.658 6.680 403,075 -0.01(-0.11%)
Feb 05, 2021 6.658 6.731 6.629 6.687 304,257 +0.01(+0.11%)
Feb 04, 2021 6.665 6.767 6.665 6.680 401,338 +0.01(+0.22%)
Feb 03, 2021 6.622 6.702 6.593 6.665 266,013 +0.03(+0.44%)
Feb 02, 2021 6.549 6.753 6.549 6.636 821,422 +0.08(+1.22%)
Feb 01, 2021 6.425 6.578 6.418 6.556 258,717 +0.13(+2.04%)
Jan 29, 2021 6.520 6.544 6.418 6.425 414,609 -0.12(-1.78%)
Jan 28, 2021 6.542 6.585 6.462 6.542 349,283 +0.01(+0.11%)
Jan 27, 2021 6.651 6.662 6.516 6.535 445,268 -0.15(-2.29%)
Jan 26, 2021 6.556 6.738 6.556 6.687 356,150 +0.13(+2.00%)
Jan 25, 2021 6.636 6.658 6.520 6.556 375,947 -0.09(-1.42%)
Jan 22, 2021 6.658 6.731 6.615 6.651 281,994 -0.04(-0.65%)
Jan 21, 2021 6.709 6.898 6.680 6.695 912,714 +0.11(+1.66%)
Jan 20, 2021 6.622 6.658 6.585 6.585 233,063 -0.04(-0.66%)
Jan 19, 2021 6.651 6.724 6.578 6.629 243,443 -0.02(-0.33%)
Jan 15, 2021 6.658 6.680 6.600 6.651 288,453 -0.01(-0.11%)
Jan 14, 2021 6.622 6.665 6.585 6.658 209,590 +0.04(+0.55%)
Jan 13, 2021 6.593 6.680 6.564 6.622 266,563 +0.04(+0.55%)
Jan 12, 2021 6.585 6.673 6.549 6.585 243,466 -0.01(-0.11%)
Jan 11, 2021 6.556 6.615 6.513 6.593 322,756 +0.02(+0.33%)
Jan 08, 2021 6.578 6.615 6.505 6.571 423,541 +0.02(+0.33%)
Jan 07, 2021 6.615 6.673 6.545 6.549 305,344 -0.05(-0.77%)
Jan 06, 2021 6.687 6.760 6.535 6.600 320,903 -0.09(-1.41%)
Jan 05, 2021 6.680 6.695 6.658 6.695 337,611 +0.04(+0.55%)
Jan 04, 2021 6.695 6.702 6.640 6.658 204,112 -0.04(-0.54%)
Dec 31, 2020 6.695 6.695 6.695 390,330 +0.01(+0.22%)
Dec 30, 2020 6.644 6.760 6.593 6.680 390,330 +0.03(+0.44%)
Dec 29, 2020 6.556 6.724 6.556 6.651 274,311 +0.09(+1.44%)
Dec 28, 2020 6.636 6.705 6.520 6.556 289,173 -0.07(-0.99%)
Dec 24, 2020 6.695 6.782 6.607 6.622 116,123 -0.10(-1.52%)
Dec 23, 2020 6.622 6.811 6.622 6.724 687,054 +0.12(+1.76%)
Dec 22, 2020 6.644 6.767 6.564 6.607 401,706 -0.04(-0.66%)
Dec 21, 2020 6.673 6.695 6.585 6.651 284,725 -0.03(-0.44%)
Dec 18, 2020 6.636 6.698 6.622 6.680 204,762 +0.04(+0.55%)
Dec 17, 2020 6.607 6.695 6.585 6.644 207,876 +0.02(+0.33%)
Dec 16, 2020 6.702 6.716 6.607 6.622 101,681 -0.07(-0.98%)
Dec 15, 2020 6.724 6.796 6.636 6.687 151,396 +0.01(+0.11%)
Dec 14, 2020 6.695 6.724 6.607 6.680 174,806 -0.01(-0.11%)
Dec 11, 2020 6.695 6.775 6.571 6.687 154,877 -0.02(-0.33%)
Dec 10, 2020 6.724 6.826 6.695 6.709 301,588 -0.04(-0.65%)
Dec 09, 2020 6.738 6.782 6.687 6.753 380,220 +0.06(+0.87%)
Dec 08, 2020 6.585 6.716 6.513 6.695 344,594 +0.15(+2.34%)
Dec 07, 2020 6.556 6.644 6.425 6.542 394,629 -0.01(-0.11%)
Dec 04, 2020 6.454 6.607 6.447 6.549 142,509 +0.12(+1.93%)
Dec 03, 2020 6.396 6.585 6.389 6.425 312,387 +0.01(+0.23%)
Dec 02, 2020 6.389 6.491 6.367 6.411 274,263 +0.06(+0.92%)
Dec 01, 2020 6.353 6.396 6.287 6.353 171,924 +0.04(+0.69%)
Nov 30, 2020 6.331 6.411 6.309 6.309 198,829 -0.06(-0.91%)
Nov 27, 2020 6.345 6.367 6.283 6.367 76,545 +0.02(+0.34%)
Nov 25, 2020 6.294 6.433 6.244 6.345 193,768 -0.01(-0.11%)
Nov 24, 2020 6.353 6.440 6.273 6.353 227,437 +0.06(+0.92%)
Nov 23, 2020 6.244 6.351 6.217 6.294 378,712 +0.08(+1.26%)
Nov 20, 2020 6.130 6.230 6.130 6.216 327,752 +0.03(+0.46%)
Nov 19, 2020 6.009 6.209 6.009 6.187 476,124 +0.16(+2.73%)
Nov 18, 2020 5.980 6.137 5.970 6.023 257,730 +0.08(+1.32%)
Nov 17, 2020 6.030 6.052 5.938 5.945 277,089 -0.06(-1.07%)
Nov 16, 2020 6.059 6.137 5.995 6.009 301,476 +0.03(+0.48%)
Nov 13, 2020 5.959 6.023 5.958 5.980 201,079 +0.07(+1.21%)
Nov 12, 2020 5.980 6.050 5.859 5.909 306,858 -0.11(-1.90%)
Nov 11, 2020 5.980 6.152 5.980 6.023 568,018 +0.06(+1.08%)
Nov 10, 2020 5.888 6.137 5.766 5.959 412,255 +0.21(+3.73%)
Nov 09, 2020 5.802 5.909 5.681 5.745 398,514 +0.12(+2.16%)
Nov 06, 2020 5.666 5.731 5.602 5.624 95,425 -0.05(-0.88%)
Nov 05, 2020 5.566 5.745 5.566 5.673 207,910 +0.12(+2.19%)
Nov 04, 2020 5.438 5.645 5.424 5.552 153,032 +0.12(+2.23%)
Nov 03, 2020 5.438 5.495 5.431 5.431 119,675 +0.03(+0.53%)
Nov 02, 2020 5.388 5.472 5.352 5.402 115,840 +0.04(+0.80%)
Oct 30, 2020 5.509 5.531 5.288 5.359 253,626 -0.18(-3.22%)
Oct 29, 2020 5.395 5.581 5.395 5.538 142,332 +0.13(+2.37%)
Oct 28, 2020 5.602 5.638 5.395 5.409 358,402 -0.21(-3.81%)
Oct 27, 2020 5.666 5.723 5.624 5.624 83,807 -0.04(-0.76%)
Oct 26, 2020 5.716 5.739 5.666 5.666 145,562 -0.09(-1.49%)
Oct 23, 2020 5.823 5.859 5.716 5.752 243,677 -0.04(-0.62%)
Oct 22, 2020 5.809 5.809 5.773 5.788 104,491 -0.02(-0.37%)
Oct 21, 2020 5.909 5.930 5.788 5.809 147,508 -0.13(-2.16%)
Oct 20, 2020 5.866 5.959 5.852 5.938 208,510 +0.10(+1.71%)
Oct 19, 2020 5.802 5.888 5.773 5.838 162,590 +0.02(+0.37%)
Oct 16, 2020 5.781 5.823 5.773 5.816 96,406 +0.04(+0.62%)
Oct 15, 2020 5.781 5.816 5.781 5.781 63,437 -0.02(-0.37%)
Oct 14, 2020 5.795 5.830 5.781 5.802 70,674 +0.02(+0.37%)
Oct 13, 2020 5.745 5.823 5.745 5.781 112,467 +0.03(+0.50%)
Oct 12, 2020 5.788 5.830 5.673 5.752 178,704 -0.06(-1.10%)
Oct 09, 2020 5.809 5.845 5.759 5.816 261,473 +0.02(+0.37%)
Oct 08, 2020 5.759 5.823 5.759 5.795 123,321 +0.01(+0.25%)
Oct 07, 2020 5.781 5.823 5.759 5.781 204,392 +0.04(+0.62%)
Oct 06, 2020 5.766 5.838 5.745 5.745 125,165 -0.02(-0.37%)
Oct 05, 2020 5.923 5.923 5.759 5.766 142,599 -0.13(-2.18%)
Oct 02, 2020 5.845 5.895 5.823 5.895 151,615 +0.05(+0.85%)
Oct 01, 2020 5.766 5.945 5.709 5.845 158,076 +0.14(+2.37%)
Sep 30, 2020 5.681 5.745 5.666 5.709 128,776 +0.05(+0.88%)
Sep 29, 2020 5.723 5.781 5.659 5.659 40,590 -0.09(-1.61%)
Sep 28, 2020 5.709 5.809 5.709 5.752 82,229 +0.10(+1.77%)
Sep 25, 2020 5.481 5.716 5.481 5.652 84,355 +0.13(+2.33%)
Sep 24, 2020 5.638 5.638 5.509 5.524 95,786 -0.08(-1.40%)
Sep 23, 2020 5.838 5.852 5.602 5.602 103,874 -0.22(-3.80%)
Sep 22, 2020 5.716 5.845 5.681 5.823 99,724 +0.14(+2.51%)
Sep 21, 2020 5.702 5.809 5.624 5.681 211,723 -0.09(-1.61%)
Sep 18, 2020 5.695 5.773 5.688 5.773 130,036 +0.07(+1.25%)
Sep 17, 2020 5.638 5.816 5.631 5.702 150,132 -0.01(-0.25%)
Sep 16, 2020 5.695 5.845 5.666 5.716 269,962 +0.09(+1.52%)
Sep 15, 2020 5.638 5.723 5.616 5.631 189,421 -0.03(-0.50%)
Sep 14, 2020 5.695 5.738 5.616 5.659 164,065 -0.05(-0.87%)
Sep 11, 2020 5.759 5.795 5.688 5.709 31,948 -0.03(-0.50%)
Sep 10, 2020 5.873 5.898 5.731 5.738 114,363 -0.09(-1.47%)
Sep 09, 2020 5.809 5.880 5.763 5.823 89,108 +0.03(+0.49%)
Sep 08, 2020 5.781 5.873 5.723 5.795 221,843 +0.01(+0.25%)
Sep 04, 2020 5.718 5.830 5.666 5.781 181,759 +0.08(+1.47%)
Sep 03, 2020 5.795 5.830 5.688 5.697 109,667 -0.10(-1.69%)
Sep 02, 2020 5.739 5.823 5.711 5.795 66,658 +0.05(+0.85%)
Sep 01, 2020 5.704 5.767 5.669 5.746 126,651 +0.05(+0.86%)
Aug 31, 2020 5.830 5.879 5.697 5.697 318,448 -0.15(-2.51%)
Aug 28, 2020 5.844 5.935 5.795 5.844 380,238 +0.01(+0.12%)
Aug 27, 2020 5.837 5.858 5.767 5.837 95,023 +0.01(+0.12%)
Aug 26, 2020 5.851 5.879 5.760 5.830 111,753 -0.01(-0.12%)
Aug 25, 2020 5.753 5.844 5.704 5.837 185,442 +0.08(+1.34%)
Aug 24, 2020 5.802 5.872 5.704 5.760 154,268 +0.02(+0.37%)
Aug 21, 2020 5.774 5.816 5.718 5.739 42,867 -0.05(-0.85%)
Aug 20, 2020 5.781 5.886 5.739 5.788 73,675 -0.07(-1.19%)
Aug 19, 2020 5.921 5.942 5.851 5.858 56,196 -0.05(-0.83%)
Aug 18, 2020 5.990 6.053 5.893 5.907 381,094 +0.10(+1.81%)
Aug 17, 2020 5.732 5.837 5.732 5.802 285,940 +0.02(+0.36%)
Aug 14, 2020 5.774 5.851 5.704 5.781 326,939 -0.03(-0.60%)
Aug 13, 2020 5.760 5.851 5.746 5.816 181,938 +0.03(+0.48%)
Aug 12, 2020 5.760 5.865 5.725 5.788 155,794 -0.01(-0.24%)
Aug 11, 2020 5.683 5.879 5.480 5.802 630,031 -0.01(-0.24%)
Aug 10, 2020 5.739 5.907 5.690 5.816 122,316 +0.05(+0.85%)
Aug 07, 2020 5.648 5.774 5.627 5.767 139,034 +0.10(+1.73%)
Aug 06, 2020 5.613 5.851 5.563 5.669 231,842 +0.13(+2.27%)
Aug 05, 2020 5.417 5.585 5.417 5.543 67,572 +0.14(+2.59%)
Aug 04, 2020 5.382 5.445 5.361 5.403 69,864 -0.01(-0.26%)
Aug 03, 2020 5.333 5.459 5.291 5.417 81,980 +0.09(+1.71%)
Jul 31, 2020 5.305 5.347 5.263 5.326 50,298 -0.03(-0.65%)
Jul 30, 2020 5.249 5.375 5.249 5.361 42,224 +0.03(+0.66%)
Jul 29, 2020 5.277 5.340 5.207 5.326 76,522 +0.02(+0.40%)
Jul 28, 2020 5.193 5.319 5.193 5.305 48,956 +0.10(+1.88%)
Jul 27, 2020 5.312 5.312 5.179 5.207 98,756 -0.10(-1.98%)
Jul 24, 2020 5.410 5.410 5.284 5.312 28,149 -0.06(-1.04%)
Jul 23, 2020 5.487 5.522 5.312 5.368 114,931 -0.12(-2.17%)
Jul 22, 2020 5.438 5.508 5.396 5.487 131,713 +0.03(+0.64%)
Jul 21, 2020 5.312 5.494 5.312 5.452 207,629 +0.13(+2.37%)
Jul 20, 2020 5.158 5.347 5.151 5.326 183,689 +0.05(+0.93%)
Jul 17, 2020 5.207 5.284 5.172 5.277 100,596 +0.03(+0.53%)
Jul 16, 2020 5.305 5.361 5.193 5.249 79,758 -0.09(-1.70%)
Jul 15, 2020 5.396 5.417 5.319 5.340 106,052 -0.01(-0.13%)
Jul 14, 2020 5.221 5.382 5.214 5.347 347,074 +0.10(+1.87%)
Jul 13, 2020 5.256 5.319 5.208 5.249 140,015 +0.01(+0.27%)
Jul 10, 2020 5.144 5.249 5.109 5.235 141,321 +0.08(+1.63%)
Jul 09, 2020 5.347 5.347 5.130 5.151 75,181 -0.20(-3.79%)
Jul 08, 2020 5.347 5.389 5.256 5.354 76,000 +0.02(+0.39%)
Jul 07, 2020 5.347 5.368 5.249 5.333 188,363 -0.10(-1.80%)
Jul 06, 2020 5.529 5.529 5.326 5.431 172,649 -0.04(-0.64%)
Jul 02, 2020 5.487 5.557 5.445 5.466 166,041 +0.04(+0.64%)
Jul 01, 2020 5.536 5.557 5.403 5.431 134,126 -0.13(-2.27%)
Jun 30, 2020 5.424 5.578 5.340 5.557 122,193 +0.20(+3.66%)
Jun 29, 2020 5.452 5.529 5.347 5.361 157,371 -0.10(-1.92%)
Jun 26, 2020 5.403 5.494 5.347 5.466 112,313 -0.01(-0.26%)
Jun 25, 2020 5.487 5.592 5.438 5.480 156,785 -0.03(-0.51%)
Jun 24, 2020 5.522 5.536 5.291 5.508 393,623 +0.31(+6.06%)
Jun 23, 2020 5.151 5.249 5.109 5.193 240,067 +0.06(+1.09%)
Jun 22, 2020 5.130 5.221 5.109 5.137 138,927 -0.01(-0.27%)
Jun 19, 2020 5.249 5.375 5.137 5.151 252,920 -0.02(-0.41%)
Jun 18, 2020 5.228 5.403 5.130 5.172 244,765 -0.11(-2.12%)
Jun 17, 2020 5.417 5.445 5.221 5.284 182,067 -0.06(-1.18%)
Jun 16, 2020 5.529 5.550 5.340 5.347 92,223 -0.06(-1.16%)
Jun 15, 2020 5.361 5.543 5.319 5.410 128,287 -0.10(-1.78%)
Jun 12, 2020 5.389 5.508 5.263 5.508 111,170 +0.24(+4.65%)
Jun 11, 2020 5.417 5.441 5.186 5.263 297,263 -0.31(-5.65%)
Jun 10, 2020 5.641 5.707 5.417 5.578 316,875 -0.11(-1.97%)
Jun 09, 2020 5.669 5.760 5.592 5.690 142,995 -0.08(-1.45%)
Jun 08, 2020 5.787 5.856 5.732 5.774 298,091 +0.12(+2.06%)
Jun 05, 2020 5.808 5.863 5.616 5.657 575,082 -0.04(-0.72%)
Jun 04, 2020 5.739 5.828 5.636 5.698 382,146 +0.02(+0.36%)
Jun 03, 2020 5.623 5.760 5.581 5.677 546,028 +0.10(+1.85%)
Jun 02, 2020 5.609 5.609 5.492 5.574 367,120 +0.02(+0.37%)
Jun 01, 2020 5.465 5.588 5.362 5.554 351,300 +0.23(+4.25%)
May 29, 2020 5.135 5.382 5.080 5.327 376,105 +0.19(+3.60%)
May 28, 2020 5.197 5.329 5.066 5.142 273,489 +0.06(+1.22%)
May 27, 2020 4.943 5.197 4.881 5.080 377,263 +0.21(+4.37%)
May 26, 2020 4.854 4.970 4.854 4.867 210,702 +0.11(+2.31%)
May 22, 2020 4.909 4.909 4.703 4.758 106,480 -0.12(-2.53%)
May 21, 2020 4.552 4.929 4.552 4.881 341,393 +0.32(+6.92%)
May 20, 2020 4.545 4.655 4.524 4.565 314,250 +0.02(+0.45%)
May 19, 2020 4.620 4.668 4.497 4.545 163,723 -0.08(-1.63%)
May 18, 2020 4.696 4.716 4.552 4.620 229,463 +0.10(+2.12%)
May 15, 2020 4.401 4.606 4.401 4.524 156,734 +0.04(+0.92%)
May 14, 2020 4.421 4.490 4.260 4.483 215,972 +0.03(+0.77%)
May 13, 2020 4.565 4.600 4.407 4.449 161,444 -0.12(-2.56%)
May 12, 2020 4.641 4.696 4.524 4.565 317,357 -0.07(-1.48%)
May 11, 2020 4.641 4.751 4.579 4.634 190,422 -0.05(-1.03%)
May 08, 2020 4.758 4.778 4.600 4.682 431,749 +0.01(+0.29%)
May 07, 2020 4.696 4.778 4.524 4.668 762,277 +0.00(+0.00%)
May 06, 2020 4.586 4.723 4.531 4.668 363,104 +0.05(+1.19%)
May 05, 2020 4.751 4.915 4.497 4.613 875,109 -0.14(-2.89%)
May 04, 2020 4.840 4.854 4.600 4.751 487,175 +0.21(+4.53%)
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.