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

Barings Bdc Inc (NY: BBDC )

9.290 -0.050 (-0.54%)
Streaming Delayed Price Updated: 12:52 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 8.255 8.327 8.159 8.167 715,813 -0.15(-1.83%)
Apr 28, 2022 8.223 8.327 8.155 8.319 852,493 +0.10(+1.17%)
Apr 27, 2022 8.223 8.319 8.215 8.223 1,022,137 +0.01(+0.10%)
Apr 26, 2022 8.392 8.432 8.211 8.215 1,213,092 -0.24(-2.85%)
Apr 25, 2022 8.400 8.464 8.287 8.456 730,455 +0.00(+0.00%)
Apr 22, 2022 8.664 8.672 8.408 8.456 1,139,130 -0.21(-2.41%)
Apr 21, 2022 8.809 8.821 8.664 8.664 783,903 -0.08(-0.92%)
Apr 20, 2022 8.785 8.817 8.704 8.745 1,679,449 +0.03(+0.37%)
Apr 19, 2022 8.632 8.761 8.584 8.713 1,498,062 +0.12(+1.40%)
Apr 18, 2022 8.464 8.640 8.448 8.592 1,170,717 +0.10(+1.23%)
Apr 14, 2022 8.512 8.600 8.480 8.488 441,084 -0.03(-0.38%)
Apr 13, 2022 8.448 8.552 8.440 8.520 682,797 +0.03(+0.38%)
Apr 12, 2022 8.432 8.560 8.392 8.488 1,496,422 +0.05(+0.57%)
Apr 11, 2022 8.440 8.576 8.420 8.440 843,736 -0.01(-0.09%)
Apr 08, 2022 8.263 8.488 8.255 8.448 968,114 +0.18(+2.13%)
Apr 07, 2022 8.239 8.287 8.199 8.271 779,057 +0.01(+0.10%)
Apr 06, 2022 8.311 8.335 8.239 8.263 894,324 -0.05(-0.58%)
Apr 05, 2022 8.351 8.408 8.263 8.311 914,385 -0.06(-0.77%)
Apr 04, 2022 8.392 8.448 8.351 8.376 855,418 -0.03(-0.38%)
Apr 01, 2022 8.287 8.480 8.287 8.408 841,658 +0.11(+1.35%)
Mar 31, 2022 8.295 8.392 8.291 8.295 789,015 -0.01(-0.10%)
Mar 30, 2022 8.327 8.343 8.263 8.303 813,083 -0.05(-0.58%)
Mar 29, 2022 8.295 8.464 8.263 8.351 1,085,932 +0.06(+0.77%)
Mar 28, 2022 8.311 8.392 8.223 8.287 1,142,554 -0.06(-0.77%)
Mar 25, 2022 8.255 8.464 8.255 8.351 843,439 +0.10(+1.17%)
Mar 24, 2022 8.319 8.335 8.223 8.255 861,926 +0.01(+0.10%)
Mar 23, 2022 8.311 8.343 8.239 8.247 834,367 -0.10(-1.15%)
Mar 22, 2022 8.384 8.451 8.303 8.343 855,564 -0.04(-0.48%)
Mar 21, 2022 8.183 8.441 8.183 8.384 911,795 +0.23(+2.85%)
Mar 18, 2022 8.151 8.223 8.127 8.151 1,662,938 -0.02(-0.29%)
Mar 17, 2022 8.095 8.231 8.091 8.175 1,091,803 +0.10(+1.19%)
Mar 16, 2022 8.127 8.239 8.031 8.079 1,472,800 -0.04(-0.49%)
Mar 15, 2022 8.183 8.323 8.111 8.119 1,075,304 -0.02(-0.20%)
Mar 14, 2022 8.151 8.311 8.047 8.135 1,305,398 +0.00(+0.00%)
Mar 11, 2022 8.167 8.183 8.031 8.135 1,363,602 +0.01(+0.10%)
Mar 10, 2022 8.111 8.319 7.886 8.127 1,933,402 -0.14(-1.75%)
Mar 09, 2022 8.368 8.416 8.175 8.271 1,472,579 -0.02(-0.29%)
Mar 08, 2022 8.400 8.488 8.119 8.295 1,714,080 -0.06(-0.77%)
Mar 07, 2022 8.833 8.841 8.327 8.360 2,936,390 -0.22(-2.62%)
Mar 04, 2022 8.737 8.782 8.544 8.584 984,841 -0.13(-1.47%)
Mar 03, 2022 8.721 8.753 8.656 8.713 186,239 +0.02(+0.18%)
Mar 02, 2022 8.632 8.753 8.632 8.696 192,407 +0.06(+0.74%)
Mar 01, 2022 8.729 8.761 8.504 8.632 293,676 -0.08(-0.92%)
Feb 28, 2022 8.696 8.729 8.616 8.713 214,106 +0.00(+0.00%)
Feb 25, 2022 8.753 8.733 8.584 8.713 211,843 +0.02(+0.18%)
Feb 24, 2022 8.480 8.817 8.408 8.696 469,636 -0.01(-0.09%)
Feb 23, 2022 8.745 8.817 8.624 8.704 221,621 +0.06(+0.74%)
Feb 22, 2022 8.624 8.761 8.584 8.640 241,396 -0.02(-0.28%)
Feb 18, 2022 8.664 0 -0.10(-1.10%)
Feb 17, 2022 8.785 8.785 8.664 8.761 105,094 -0.02(-0.27%)
Feb 16, 2022 8.688 8.809 8.600 8.785 127,891 +0.13(+1.48%)
Feb 15, 2022 8.704 8.729 8.568 8.656 320,154 -0.02(-0.28%)
Feb 14, 2022 8.688 8.751 8.618 8.680 209,053 -0.02(-0.27%)
Feb 11, 2022 8.798 8.861 8.673 8.704 297,729 -0.07(-0.81%)
Feb 10, 2022 8.759 8.830 8.751 8.775 180,442 +0.02(+0.27%)
Feb 09, 2022 8.783 8.822 8.728 8.751 142,880 -0.03(-0.36%)
Feb 08, 2022 8.814 8.838 8.775 8.783 164,680 -0.02(-0.18%)
Feb 07, 2022 8.814 8.845 8.783 8.798 229,043 +0.01(+0.09%)
Feb 04, 2022 8.735 8.790 8.680 8.790 145,406 +0.09(+1.08%)
Feb 03, 2022 8.775 8.673 8.696 136,920 -0.09(-0.98%)
Feb 02, 2022 8.641 8.806 8.619 8.783 309,971 +0.16(+1.91%)
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.