Skip to main content

Barings Bdc Inc (NY: BBDC )

9.300 +0.120 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8.472 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%)
Sep 01, 2023 8.594 8.613 8.544 8.585 1,196,050 +0.06(+0.65%)
Aug 31, 2023 8.594 8.594 8.530 8.530 989,408 -0.01(-0.11%)
Aug 30, 2023 8.576 8.594 8.512 8.539 1,338,831 +0.01(+0.11%)
Aug 29, 2023 8.548 8.557 8.498 8.530 793,547 +0.06(+0.65%)
Aug 28, 2023 8.484 8.512 8.447 8.475 1,066,184 +0.06(+0.66%)
Aug 25, 2023 8.410 8.492 8.374 8.420 736,573 +0.05(+0.55%)
Aug 24, 2023 8.374 8.452 8.374 8.374 470,543 +0.00(+0.00%)
Aug 23, 2023 8.374 8.475 8.364 8.374 837,789 +0.06(+0.66%)
Aug 22, 2023 8.401 8.438 8.319 8.319 537,729 -0.06(-0.77%)
Aug 21, 2023 8.438 8.484 8.374 8.383 669,281 -0.03(-0.33%)
Aug 18, 2023 8.355 8.479 8.346 8.410 537,720 +0.03(+0.33%)
Aug 17, 2023 8.466 8.507 8.374 8.383 391,909 -0.11(-1.30%)
Aug 16, 2023 8.300 8.512 8.300 8.493 795,589 +0.19(+2.33%)
Aug 15, 2023 8.273 8.341 8.245 8.300 345,368 -0.04(-0.44%)
Aug 14, 2023 8.401 8.489 8.319 8.337 783,286 -0.06(-0.66%)
Aug 11, 2023 8.291 8.401 8.254 8.392 741,929 +0.16(+1.90%)
Aug 10, 2023 8.024 8.346 7.914 8.236 983,934 +0.38(+4.80%)
Aug 09, 2023 7.822 7.886 7.785 7.859 481,881 +0.07(+0.94%)
Aug 08, 2023 7.721 7.795 7.602 7.785 419,385 -0.01(-0.12%)
Aug 07, 2023 7.749 7.841 7.730 7.795 441,175 +0.05(+0.59%)
Aug 04, 2023 7.684 7.781 7.648 7.749 266,022 +0.08(+1.08%)
Aug 03, 2023 7.657 7.684 7.611 7.666 226,114 +0.00(+0.00%)
Aug 02, 2023 7.629 7.684 7.583 7.666 322,635 +0.01(+0.12%)
Aug 01, 2023 7.684 7.707 7.638 7.657 328,708 -0.02(-0.24%)
Jul 31, 2023 7.684 7.693 7.638 7.675 397,407 +0.03(+0.36%)
Jul 28, 2023 7.620 7.666 7.592 7.648 431,496 +0.05(+0.60%)
Jul 27, 2023 7.565 7.648 7.565 7.602 785,846 +0.06(+0.85%)
Jul 26, 2023 7.454 7.556 7.454 7.537 415,934 +0.11(+1.49%)
Jul 25, 2023 7.491 7.537 7.427 7.427 570,533 -0.03(-0.37%)
Jul 24, 2023 7.409 7.491 7.399 7.454 433,557 +0.06(+0.75%)
Jul 21, 2023 7.381 7.418 7.326 7.399 393,034 +0.09(+1.26%)
Jul 20, 2023 7.372 7.422 7.298 7.307 783,639 -0.06(-0.75%)
Jul 19, 2023 7.381 7.436 7.353 7.363 449,349 +0.00(+0.00%)
Jul 18, 2023 7.298 7.390 7.280 7.363 542,359 +0.08(+1.14%)
Jul 17, 2023 7.261 7.298 7.229 7.280 383,281 +0.02(+0.25%)
Jul 14, 2023 7.234 7.289 7.188 7.261 433,694 +0.03(+0.38%)
Jul 13, 2023 7.170 7.243 7.165 7.234 491,723 +0.06(+0.90%)
Jul 12, 2023 7.151 7.188 7.087 7.170 480,931 +0.09(+1.30%)
Jul 11, 2023 7.096 7.142 7.068 7.078 1,337,109 +0.01(+0.13%)
Jul 10, 2023 7.160 7.179 7.050 7.068 419,182 -0.03(-0.39%)
Jul 07, 2023 7.013 7.128 7.013 7.096 401,900 +0.06(+0.92%)
Jul 06, 2023 7.105 7.124 6.986 7.032 500,608 -0.15(-2.05%)
Jul 05, 2023 7.216 7.252 7.179 7.179 374,346 -0.06(-0.89%)
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.