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

Barings Bdc Inc (NY: BBDC )

9.315 +0.075 (+0.81%)
Streaming Delayed Price Updated: 3:55 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 (%)
Feb 28, 2023 7.499 7.507 7.404 7.473 567,695 +0.02(+0.23%)
Feb 27, 2023 7.464 7.645 7.456 7.456 754,399 +0.01(+0.12%)
Feb 24, 2023 7.602 7.775 7.413 7.447 1,516,955 -0.02(-0.23%)
Feb 23, 2023 7.456 7.507 7.421 7.464 386,448 +0.04(+0.58%)
Feb 22, 2023 7.395 7.473 7.391 7.421 397,215 +0.06(+0.82%)
Feb 21, 2023 7.490 7.499 7.344 7.361 414,611 -0.16(-2.18%)
Feb 17, 2023 7.438 7.537 7.438 7.525 277,392 +0.06(+0.81%)
Feb 16, 2023 7.421 7.542 7.370 7.464 295,243 -0.02(-0.23%)
Feb 15, 2023 7.421 7.499 7.347 7.481 335,359 +0.01(+0.12%)
Feb 14, 2023 7.447 7.486 7.421 7.473 382,318 +0.02(+0.23%)
Feb 13, 2023 7.430 7.473 7.413 7.456 396,444 +0.00(+0.00%)
Feb 10, 2023 7.378 7.456 7.279 7.456 460,089 +0.05(+0.70%)
Feb 09, 2023 7.637 7.645 7.352 7.404 911,260 -0.17(-2.28%)
Feb 08, 2023 7.481 7.585 7.481 7.576 702,554 +0.05(+0.69%)
Feb 07, 2023 7.576 7.637 7.481 7.525 506,818 -0.03(-0.34%)
Feb 06, 2023 7.602 7.629 7.503 7.550 281,932 -0.11(-1.46%)
Feb 03, 2023 7.585 7.680 7.576 7.662 381,252 +0.04(+0.57%)
Feb 02, 2023 7.628 7.680 7.568 7.619 539,808 +0.07(+0.91%)
Feb 01, 2023 7.490 7.602 7.465 7.550 1,002,388 +0.00(+0.00%)
Jan 31, 2023 7.456 7.550 7.456 7.550 326,548 +0.09(+1.27%)
Jan 30, 2023 7.499 7.591 7.447 7.456 324,412 -0.11(-1.48%)
Jan 27, 2023 7.395 7.568 7.395 7.568 346,020 +0.16(+2.09%)
Jan 26, 2023 7.421 7.438 7.344 7.413 520,972 +0.05(+0.70%)
Jan 25, 2023 7.438 7.464 7.344 7.361 382,426 -0.09(-1.27%)
Jan 24, 2023 7.490 7.525 7.447 7.456 402,159 -0.03(-0.35%)
Jan 23, 2023 7.473 7.516 7.456 7.481 444,535 +0.01(+0.12%)
Jan 20, 2023 7.490 7.507 7.447 7.473 487,292 -0.02(-0.23%)
Jan 19, 2023 7.559 7.606 7.477 7.490 304,103 -0.12(-1.59%)
Jan 18, 2023 7.688 7.740 7.611 7.611 434,577 -0.05(-0.67%)
Jan 17, 2023 7.645 7.714 7.645 7.662 404,788 +0.03(+0.34%)
Jan 13, 2023 7.671 7.706 7.637 7.637 482,386 -0.08(-1.01%)
Jan 12, 2023 7.628 7.753 7.602 7.714 531,842 +0.13(+1.70%)
Jan 11, 2023 7.464 7.594 7.430 7.585 501,695 +0.17(+2.33%)
Jan 10, 2023 7.421 7.464 7.352 7.413 433,945 +0.04(+0.58%)
Jan 09, 2023 7.361 7.456 7.335 7.369 724,734 +0.13(+1.79%)
Jan 06, 2023 7.240 7.292 7.188 7.240 872,327 +0.03(+0.36%)
Jan 05, 2023 7.300 7.300 7.158 7.214 344,426 -0.09(-1.18%)
Jan 04, 2023 7.154 7.344 7.128 7.300 514,260 +0.22(+3.04%)
Jan 03, 2023 7.076 7.128 7.025 7.085 596,247 +0.06(+0.86%)
Dec 30, 2022 7.033 7.145 7.007 7.025 661,868 -0.07(-0.97%)
Dec 29, 2022 6.990 7.119 6.964 7.094 665,889 +0.11(+1.60%)
Dec 28, 2022 7.068 7.127 6.981 6.982 543,140 -0.15(-2.06%)
Dec 27, 2022 7.145 7.214 7.059 7.128 730,997 +0.02(+0.24%)
Dec 23, 2022 7.076 7.128 7.025 7.111 696,979 +0.04(+0.61%)
Dec 22, 2022 6.999 7.085 6.913 7.068 692,043 +0.07(+0.99%)
Dec 21, 2022 7.068 7.135 6.982 6.999 964,828 -0.02(-0.25%)
Dec 20, 2022 6.999 7.094 6.973 7.016 701,616 -0.01(-0.12%)
Dec 19, 2022 7.068 7.124 6.999 7.025 515,127 -0.06(-0.85%)
Dec 16, 2022 7.214 7.283 6.990 7.085 1,499,048 -0.23(-3.18%)
Dec 15, 2022 7.335 7.369 7.275 7.318 552,095 -0.10(-1.39%)
Dec 14, 2022 7.533 7.559 7.365 7.421 696,818 -0.09(-1.15%)
Dec 13, 2022 7.585 7.645 7.481 7.507 548,272 +0.05(+0.69%)
Dec 12, 2022 7.430 7.490 7.413 7.456 463,944 +0.03(+0.35%)
Dec 09, 2022 7.404 7.494 7.374 7.430 313,952 +0.01(+0.12%)
Dec 08, 2022 7.404 7.499 7.387 7.421 628,781 +0.02(+0.23%)
Dec 07, 2022 7.421 7.516 7.395 7.404 568,987 -0.04(-0.58%)
Dec 06, 2022 7.568 7.604 7.378 7.447 728,455 -0.14(-1.82%)
Dec 05, 2022 7.719 7.719 7.553 7.585 806,425 -0.12(-1.52%)
Dec 02, 2022 7.677 7.744 7.593 7.702 525,542 -0.03(-0.33%)
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.