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

Barings Bdc Inc (NY: BBDC )

9.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jan 31, 2022 8.374 8.535 8.515 142,506 +0.09(+1.03%)
Jan 28, 2022 8.405 8.453 8.343 8.429 106,502 +0.01(+0.09%)
Jan 27, 2022 8.437 8.539 8.405 8.421 181,403 -0.02(-0.28%)
Jan 26, 2022 8.445 8.539 8.390 8.445 171,362 +0.02(+0.28%)
Jan 25, 2022 8.248 8.445 8.209 8.421 168,189 +0.13(+1.52%)
Jan 24, 2022 8.303 8.327 8.013 8.296 459,870 -0.04(-0.47%)
Jan 21, 2022 8.366 8.641 8.327 8.335 388,812 -0.05(-0.56%)
Jan 20, 2022 8.476 8.492 8.374 8.382 220,631 -0.09(-1.02%)
Jan 19, 2022 8.531 8.551 8.421 8.468 180,917 -0.09(-1.01%)
Jan 18, 2022 8.570 8.657 8.539 8.555 167,142 -0.02(-0.18%)
Jan 14, 2022 8.570 0 -0.11(-1.27%)
Jan 13, 2022 8.728 8.751 8.649 8.680 118,233 -0.05(-0.54%)
Jan 12, 2022 8.728 8.790 8.680 8.728 148,528 +0.00(+0.00%)
Jan 11, 2022 8.712 8.743 8.649 8.728 153,156 +0.05(+0.54%)
Jan 10, 2022 8.696 8.712 8.653 8.680 127,077 +0.00(+0.00%)
Jan 07, 2022 8.657 8.696 8.618 8.680 130,406 +0.04(+0.45%)
Jan 06, 2022 8.680 8.709 8.578 8.641 167,923 +0.02(+0.18%)
Jan 05, 2022 8.728 8.751 8.611 8.625 170,934 -0.06(-0.72%)
Jan 04, 2022 8.696 8.735 8.657 8.688 213,110 +0.05(+0.55%)
Jan 03, 2022 8.680 8.759 8.618 8.641 156,768 -0.02(-0.18%)
Dec 31, 2021 8.555 8.665 8.539 8.657 288,900 +0.13(+1.57%)
Dec 30, 2021 8.641 8.677 8.523 8.523 131,899 -0.10(-1.18%)
Dec 29, 2021 8.610 8.680 8.586 8.625 145,513 +0.05(+0.64%)
Dec 28, 2021 8.594 8.649 8.570 8.570 139,393 +0.00(+0.00%)
Dec 27, 2021 8.657 8.657 8.539 8.570 256,254 -0.05(-0.64%)
Dec 23, 2021 8.570 8.665 8.539 8.625 152,696 +0.12(+1.38%)
Dec 22, 2021 8.398 8.539 8.390 8.508 127,100 +0.12(+1.40%)
Dec 21, 2021 8.421 8.551 8.382 8.390 193,952 +0.02(+0.28%)
Dec 20, 2021 8.398 8.398 8.233 8.366 274,030 +0.02(+0.28%)
Dec 17, 2021 8.476 8.476 8.303 8.343 409,151 -0.13(-1.48%)
Dec 16, 2021 8.484 8.523 8.390 8.468 368,406 -0.02(-0.28%)
Dec 15, 2021 8.531 8.555 8.421 8.492 180,177 -0.04(-0.46%)
Dec 14, 2021 8.500 8.633 8.445 8.531 251,295 -0.01(-0.09%)
Dec 13, 2021 8.602 8.618 8.500 8.539 109,220 -0.05(-0.55%)
Dec 10, 2021 8.578 8.625 8.539 8.586 110,921 +0.05(+0.55%)
Dec 09, 2021 8.570 8.657 8.484 8.539 148,449 -0.08(-0.91%)
Dec 08, 2021 8.704 8.704 8.547 8.618 154,618 -0.02(-0.27%)
Dec 07, 2021 8.704 8.735 8.618 8.641 178,928 -0.03(-0.36%)
Dec 06, 2021 8.688 8.743 8.602 8.673 236,781 +0.01(+0.09%)
Dec 03, 2021 8.735 8.767 8.602 8.665 155,685 -0.05(-0.54%)
Dec 02, 2021 8.508 8.783 8.508 8.712 750,459 +0.25(+2.97%)
Dec 01, 2021 8.570 8.673 8.445 8.460 497,035 -0.02(-0.19%)
Nov 30, 2021 8.468 8.523 8.405 8.476 301,966 -0.03(-0.37%)
Nov 29, 2021 8.586 8.649 8.500 8.508 247,263 -0.02(-0.18%)
Nov 26, 2021 8.618 8.618 8.453 8.523 324,934 -0.13(-1.45%)
Nov 24, 2021 8.688 8.704 8.649 8.649 128,966 -0.03(-0.36%)
Nov 23, 2021 8.641 8.775 8.641 8.680 218,317 -0.04(-0.45%)
Nov 22, 2021 8.673 8.804 8.643 8.720 349,484 +0.08(+0.89%)
Nov 19, 2021 8.666 8.712 8.581 8.643 199,003 -0.02(-0.18%)
Nov 18, 2021 8.689 8.666 8.589 8.658 174,593 +0.02(+0.18%)
Nov 17, 2021 8.743 8.751 8.612 8.643 259,042 -0.07(-0.80%)
Nov 16, 2021 8.766 8.774 8.666 8.712 168,428 -0.03(-0.35%)
Nov 15, 2021 8.797 8.820 8.720 8.743 159,383 -0.03(-0.35%)
Nov 12, 2021 8.828 8.858 8.739 8.774 248,104 -0.06(-0.70%)
Nov 11, 2021 8.828 8.897 8.781 8.835 385,538 +0.00(+0.00%)
Nov 10, 2021 8.797 8.689 8.835 794,182 +0.05(+0.53%)
Nov 09, 2021 8.735 8.820 8.666 8.789 257,044 +0.02(+0.18%)
Nov 08, 2021 8.774 8.797 8.743 8.774 152,317 -0.01(-0.09%)
Nov 05, 2021 8.727 8.797 8.704 8.781 281,232 +0.05(+0.62%)
Nov 04, 2021 8.712 8.727 8.650 8.727 285,847 +0.04(+0.44%)
Nov 03, 2021 8.666 8.704 8.612 8.689 269,779 +0.02(+0.27%)
Nov 02, 2021 8.627 8.673 8.573 8.666 289,865 +0.02(+0.18%)
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.