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

Barings Bdc Inc (NY: BBDC )

9.470 +0.040 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2021 8.508 8.523 8.438 8.462 311,708 -0.02(-0.27%)
Sep 29, 2021 8.469 8.523 8.469 8.485 256,424 +0.05(+0.55%)
Sep 28, 2021 8.423 8.485 8.408 8.438 335,599 -0.03(-0.36%)
Sep 27, 2021 8.485 8.523 8.446 8.469 471,967 +0.04(+0.46%)
Sep 24, 2021 8.492 8.500 8.423 8.431 334,394 -0.05(-0.54%)
Sep 23, 2021 8.423 8.508 8.423 8.477 366,370 +0.06(+0.73%)
Sep 22, 2021 8.331 8.561 8.293 8.415 574,396 +0.11(+1.29%)
Sep 21, 2021 8.193 8.369 8.162 8.308 339,273 +0.15(+1.79%)
Sep 20, 2021 8.200 8.200 8.078 8.162 362,570 -0.09(-1.12%)
Sep 17, 2021 8.293 8.346 8.247 8.254 709,640 -0.05(-0.65%)
Sep 16, 2021 8.331 8.377 8.277 8.308 200,450 -0.05(-0.55%)
Sep 15, 2021 8.316 8.373 8.247 8.354 393,207 +0.05(+0.65%)
Sep 14, 2021 8.285 8.316 8.234 8.300 160,846 +0.05(+0.56%)
Sep 13, 2021 8.308 8.308 8.193 8.254 318,682 -0.02(-0.28%)
Sep 10, 2021 8.270 8.323 8.239 8.277 179,363 +0.04(+0.47%)
Sep 09, 2021 8.147 8.285 8.131 8.239 229,020 +0.11(+1.32%)
Sep 08, 2021 8.200 8.254 8.108 8.131 339,782 -0.08(-0.94%)
Sep 07, 2021 8.247 8.261 8.108 8.208 334,745 -0.10(-1.20%)
Sep 03, 2021 8.293 8.346 8.233 8.308 244,884 +0.03(+0.36%)
Sep 02, 2021 8.255 8.323 8.210 8.278 330,889 +0.01(+0.09%)
Sep 01, 2021 8.157 8.270 8.120 8.270 187,057 +0.14(+1.76%)
Aug 31, 2021 8.172 8.172 8.090 8.127 333,268 +0.02(+0.28%)
Aug 30, 2021 8.202 8.202 8.074 8.105 334,842 -0.07(-0.83%)
Aug 27, 2021 8.210 8.225 8.097 8.172 327,587 -0.02(-0.18%)
Aug 26, 2021 8.270 8.270 8.120 8.187 224,203 -0.06(-0.73%)
Aug 25, 2021 8.233 8.315 8.187 8.248 171,241 +0.04(+0.46%)
Aug 24, 2021 8.187 8.240 8.143 8.210 151,605 +0.05(+0.65%)
Aug 23, 2021 8.218 8.264 8.044 8.157 265,198 -0.02(-0.28%)
Aug 20, 2021 8.067 8.229 8.059 8.180 147,465 +0.08(+1.02%)
Aug 19, 2021 8.248 8.248 8.029 8.097 266,844 -0.17(-2.01%)
Aug 18, 2021 8.346 8.353 8.248 8.263 227,850 -0.08(-0.90%)
Aug 17, 2021 8.263 8.346 8.218 8.338 372,208 +0.06(+0.73%)
Aug 16, 2021 8.285 8.346 8.240 8.278 200,327 -0.03(-0.36%)
Aug 13, 2021 8.323 8.323 8.270 8.308 175,903 +0.02(+0.18%)
Aug 12, 2021 8.308 8.308 8.255 8.293 210,965 +0.01(+0.09%)
Aug 11, 2021 8.263 8.308 8.225 8.285 176,089 +0.02(+0.27%)
Aug 10, 2021 8.285 8.285 8.180 8.263 271,719 +0.01(+0.09%)
Aug 09, 2021 8.263 8.285 8.187 8.255 193,846 +0.01(+0.09%)
Aug 06, 2021 8.022 8.285 8.022 8.248 264,737 +0.20(+2.53%)
Aug 05, 2021 8.044 8.097 7.984 8.044 163,739 +0.02(+0.19%)
Aug 04, 2021 8.014 8.037 7.909 8.029 148,580 +0.02(+0.19%)
Aug 03, 2021 7.961 8.052 7.894 8.014 195,879 +0.03(+0.38%)
Aug 02, 2021 8.097 8.120 7.969 7.984 177,475 -0.09(-1.12%)
Jul 30, 2021 7.969 8.090 7.969 8.074 259,480 +0.11(+1.32%)
Jul 29, 2021 7.924 8.074 7.901 7.969 186,929 +0.05(+0.57%)
Jul 28, 2021 7.977 8.007 7.833 7.924 266,559 -0.01(-0.09%)
Jul 27, 2021 7.886 7.946 7.864 7.931 91,741 +0.00(+0.00%)
Jul 26, 2021 7.954 8.028 7.886 7.931 213,946 -0.02(-0.19%)
Jul 23, 2021 7.961 8.052 7.931 7.946 215,427 +0.04(+0.48%)
Jul 22, 2021 7.916 7.924 7.841 7.909 246,733 +0.00(+0.00%)
Jul 21, 2021 7.916 7.957 7.894 7.909 213,453 +0.02(+0.29%)
Jul 20, 2021 7.833 7.946 7.825 7.886 194,916 +0.08(+1.06%)
Jul 19, 2021 7.871 7.886 7.660 7.803 574,465 -0.13(-1.61%)
Jul 16, 2021 7.992 8.041 7.879 7.931 357,825 -0.09(-1.13%)
Jul 15, 2021 8.022 8.090 7.969 8.022 156,865 +0.01(+0.09%)
Jul 14, 2021 8.090 8.120 7.984 8.014 208,620 -0.08(-0.93%)
Jul 13, 2021 8.112 8.112 7.988 8.090 219,265 -0.02(-0.28%)
Jul 12, 2021 8.052 8.120 7.999 8.112 273,704 +0.07(+0.84%)
Jul 09, 2021 7.924 8.097 7.871 8.044 304,641 +0.14(+1.71%)
Jul 08, 2021 7.999 8.006 7.796 7.909 384,638 -0.12(-1.50%)
Jul 07, 2021 8.074 8.127 7.984 8.029 154,557 -0.06(-0.74%)
Jul 06, 2021 8.097 8.120 7.992 8.090 358,097 +0.02(+0.19%)
Jul 02, 2021 8.052 8.090 7.999 8.074 216,796 +0.05(+0.66%)
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.