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

Barings Bdc Inc (NY: BBDC )

9.235 -0.015 (-0.16%)
Streaming Delayed Price Updated: 1:26 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 8.509 8.557 8.472 8.528 336,867 +0.04(+0.45%)
Nov 29, 2023 8.509 8.538 8.481 8.491 427,610 +0.05(+0.56%)
Nov 28, 2023 8.547 8.566 8.434 8.443 635,124 -0.08(-0.89%)
Nov 27, 2023 8.595 8.604 8.519 8.519 561,817 -0.06(-0.66%)
Nov 24, 2023 8.509 8.613 8.500 8.576 232,503 +0.09(+1.11%)
Nov 22, 2023 8.509 8.519 8.462 8.481 297,400 +0.02(+0.22%)
Nov 21, 2023 8.443 8.500 8.443 8.462 359,974 +0.00(+0.00%)
Nov 20, 2023 8.453 8.500 8.424 8.462 401,232 +0.01(+0.11%)
Nov 17, 2023 8.453 8.481 8.377 8.453 349,012 +0.09(+1.02%)
Nov 16, 2023 8.453 8.500 8.368 8.368 398,693 -0.07(-0.78%)
Nov 15, 2023 8.481 8.519 8.405 8.434 449,914 -0.03(-0.34%)
Nov 14, 2023 8.387 8.462 8.301 8.462 548,288 +0.20(+2.40%)
Nov 13, 2023 8.368 8.377 8.093 8.264 1,146,407 -0.19(-2.24%)
Nov 10, 2023 8.878 8.878 8.433 8.453 831,730 -0.43(-4.79%)
Nov 09, 2023 8.812 8.954 8.784 8.878 520,767 +0.09(+0.97%)
Nov 08, 2023 8.727 8.793 8.699 8.793 332,714 +0.06(+0.65%)
Nov 07, 2023 8.727 8.746 8.632 8.736 343,552 -0.01(-0.11%)
Nov 06, 2023 8.784 8.784 8.651 8.746 317,960 -0.04(-0.43%)
Nov 03, 2023 8.727 8.812 8.717 8.784 338,917 +0.11(+1.31%)
Nov 02, 2023 8.557 8.670 8.557 8.670 366,372 +0.19(+2.23%)
Nov 01, 2023 8.387 8.509 8.387 8.481 368,983 +0.12(+1.47%)
Oct 31, 2023 8.339 8.462 8.301 8.358 316,831 +0.05(+0.57%)
Oct 30, 2023 8.245 8.358 8.245 8.311 280,117 +0.12(+1.50%)
Oct 27, 2023 8.273 8.301 8.131 8.188 283,767 -0.09(-1.03%)
Oct 26, 2023 8.207 8.330 8.207 8.273 276,298 +0.02(+0.23%)
Oct 25, 2023 8.320 8.363 8.221 8.254 488,363 -0.08(-0.91%)
Oct 24, 2023 8.349 8.429 8.330 8.330 423,697 -0.01(-0.11%)
Oct 23, 2023 8.358 8.405 8.273 8.339 381,717 -0.02(-0.23%)
Oct 20, 2023 8.405 8.434 8.278 8.358 489,944 -0.06(-0.67%)
Oct 19, 2023 8.509 8.509 8.387 8.415 327,017 -0.08(-0.89%)
Oct 18, 2023 8.557 8.604 8.491 8.491 284,117 -0.09(-0.99%)
Oct 17, 2023 8.632 8.642 8.500 8.576 629,626 -0.07(-0.77%)
Oct 16, 2023 8.500 8.670 8.500 8.642 580,145 +0.16(+1.90%)
Oct 13, 2023 8.509 8.556 8.453 8.481 313,577 -0.03(-0.33%)
Oct 12, 2023 8.566 8.575 8.424 8.509 385,452 -0.05(-0.55%)
Oct 11, 2023 8.519 8.566 8.491 8.557 385,234 +0.07(+0.78%)
Oct 10, 2023 8.566 8.580 8.467 8.491 404,353 -0.03(-0.33%)
Oct 09, 2023 8.462 8.585 8.462 8.519 560,671 +0.05(+0.56%)
Oct 06, 2023 8.557 8.557 8.434 8.472 510,994 -0.08(-0.88%)
Oct 05, 2023 8.434 8.575 8.424 8.547 852,279 +0.09(+1.12%)
Oct 04, 2023 8.169 8.453 8.169 8.453 1,273,919 +0.30(+3.71%)
Oct 03, 2023 8.226 8.264 8.079 8.150 511,204 -0.13(-1.60%)
Oct 02, 2023 8.500 8.500 8.264 8.283 411,452 -0.14(-1.68%)
Sep 29, 2023 8.500 8.527 8.424 8.424 365,134 +0.00(+0.00%)
Sep 28, 2023 8.311 8.472 8.311 8.424 551,089 +0.14(+1.71%)
Sep 27, 2023 8.235 8.311 8.235 8.283 301,157 +0.08(+0.92%)
Sep 26, 2023 8.226 8.283 8.188 8.207 338,327 -0.06(-0.69%)
Sep 25, 2023 8.320 8.273 8.235 8.264 379,746 -0.06(-0.68%)
Sep 22, 2023 8.301 8.368 8.273 8.320 276,340 +0.07(+0.80%)
Sep 21, 2023 8.349 8.349 8.245 8.254 310,630 -0.17(-2.02%)
Sep 20, 2023 8.462 8.509 8.415 8.424 326,223 -0.04(-0.45%)
Sep 19, 2023 8.443 8.481 8.424 8.462 239,065 +0.02(+0.22%)
Sep 18, 2023 8.443 8.467 8.397 8.443 231,204 +0.03(+0.34%)
Sep 15, 2023 8.453 8.467 8.410 8.415 365,610 -0.04(-0.45%)
Sep 14, 2023 8.472 8.547 8.453 8.453 534,273 +0.04(+0.45%)
Sep 13, 2023 8.491 8.500 8.396 8.415 426,296 -0.04(-0.45%)
Sep 12, 2023 8.481 8.509 8.434 8.453 565,262 -0.03(-0.33%)
Sep 11, 2023 8.415 8.509 8.396 8.481 408,051 +0.07(+0.79%)
Sep 08, 2023 8.311 8.424 8.283 8.415 363,079 +0.11(+1.37%)
Sep 07, 2023 8.273 8.316 8.245 8.301 501,863 -0.01(-0.11%)
Sep 06, 2023 8.387 8.424 8.292 8.311 577,697 -0.09(-1.12%)
Sep 05, 2023 8.566 8.566 8.387 8.405 955,633 -0.18(-2.09%)
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.