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 (%)
Nov 29, 2019 6.867 6.900 6.854 6.900 67,284 +0.05(+0.77%)
Nov 27, 2019 6.900 6.900 6.821 6.847 131,099 -0.05(-0.67%)
Nov 26, 2019 6.861 6.900 6.854 6.894 122,132 +0.02(+0.29%)
Nov 25, 2019 6.861 6.874 6.841 6.874 62,102 +0.02(+0.29%)
Nov 22, 2019 6.854 6.874 6.844 6.854 90,065 +0.00(+0.00%)
Nov 21, 2019 6.854 6.861 6.821 6.854 104,317 +0.00(+0.00%)
Nov 20, 2019 6.821 6.861 6.808 6.854 156,097 +0.03(+0.39%)
Nov 19, 2019 6.827 6.847 6.811 6.827 353,405 +0.00(+0.00%)
Nov 18, 2019 6.814 6.880 6.794 6.827 121,839 +0.04(+0.59%)
Nov 15, 2019 6.841 6.847 6.781 6.788 78,750 -0.04(-0.58%)
Nov 14, 2019 6.834 6.887 6.827 6.827 139,217 -0.01(-0.19%)
Nov 13, 2019 6.821 6.887 6.821 6.841 109,048 +0.00(+0.00%)
Nov 12, 2019 6.834 6.867 6.827 6.841 83,188 +0.01(+0.10%)
Nov 11, 2019 6.827 6.854 6.821 6.834 119,682 +0.00(+0.00%)
Nov 08, 2019 6.814 6.900 6.768 6.834 200,647 +0.02(+0.29%)
Nov 07, 2019 6.847 6.874 6.791 6.814 111,213 -0.04(-0.58%)
Nov 06, 2019 6.814 6.874 6.814 6.854 168,708 +0.05(+0.68%)
Nov 05, 2019 6.821 6.900 6.808 6.808 168,165 -0.03(-0.48%)
Nov 04, 2019 6.861 6.877 6.808 6.841 114,621 -0.02(-0.29%)
Nov 01, 2019 6.808 6.880 6.808 6.861 196,725 +0.05(+0.78%)
Oct 31, 2019 6.715 6.824 6.715 6.808 202,626 +0.09(+1.38%)
Oct 30, 2019 6.774 6.774 6.675 6.715 97,686 -0.03(-0.49%)
Oct 29, 2019 6.708 6.781 6.701 6.748 99,973 +0.03(+0.39%)
Oct 28, 2019 6.708 6.741 6.701 6.721 104,022 +0.01(+0.20%)
Oct 25, 2019 6.695 6.721 6.662 6.708 96,250 +0.00(+0.00%)
Oct 24, 2019 6.735 6.754 6.682 6.708 81,333 -0.02(-0.30%)
Oct 23, 2019 6.682 6.728 6.629 6.728 209,966 +0.04(+0.59%)
Oct 22, 2019 6.735 6.761 6.682 6.688 65,281 -0.05(-0.69%)
Oct 21, 2019 6.768 6.794 6.695 6.735 175,578 -0.05(-0.68%)
Oct 18, 2019 6.768 6.814 6.748 6.781 126,875 +0.01(+0.20%)
Oct 17, 2019 6.682 6.781 6.682 6.768 161,424 +0.09(+1.29%)
Oct 16, 2019 6.695 6.715 6.655 6.682 163,358 -0.02(-0.30%)
Oct 15, 2019 6.635 6.715 6.635 6.701 79,408 +0.07(+1.00%)
Oct 14, 2019 6.695 6.715 6.612 6.635 100,913 -0.10(-1.48%)
Oct 11, 2019 6.708 6.781 6.708 6.735 244,699 +0.07(+0.99%)
Oct 10, 2019 6.701 6.735 6.648 6.668 134,850 -0.03(-0.49%)
Oct 09, 2019 6.728 6.735 6.675 6.701 82,194 -0.03(-0.49%)
Oct 08, 2019 6.695 6.735 6.688 6.735 176,664 +0.01(+0.10%)
Oct 07, 2019 6.701 6.735 6.682 6.728 83,819 +0.01(+0.20%)
Oct 04, 2019 6.695 6.728 6.688 6.715 120,086 +0.02(+0.30%)
Oct 03, 2019 6.602 6.695 6.582 6.695 150,942 +0.11(+1.61%)
Oct 02, 2019 6.629 6.642 6.529 6.589 232,284 -0.08(-1.19%)
Oct 01, 2019 6.728 6.754 6.629 6.668 138,742 -0.06(-0.89%)
Sep 30, 2019 6.794 6.794 6.721 6.728 123,113 -0.06(-0.88%)
Sep 27, 2019 6.768 6.794 6.761 6.788 74,827 +0.02(+0.29%)
Sep 26, 2019 6.721 6.794 6.682 6.768 313,784 +0.05(+0.69%)
Sep 25, 2019 6.695 6.735 6.695 6.721 116,315 +0.03(+0.40%)
Sep 24, 2019 6.754 6.762 6.682 6.695 184,781 -0.06(-0.88%)
Sep 23, 2019 6.728 6.801 6.728 6.754 194,403 -0.01(-0.20%)
Sep 20, 2019 6.695 6.778 6.695 6.768 337,781 +0.08(+1.19%)
Sep 19, 2019 6.688 6.781 6.688 6.688 156,025 -0.01(-0.10%)
Sep 18, 2019 6.701 6.854 6.695 6.695 202,586 -0.01(-0.10%)
Sep 17, 2019 6.655 6.701 6.655 6.701 137,253 +0.05(+0.80%)
Sep 16, 2019 6.668 6.715 6.635 6.648 244,367 -0.03(-0.50%)
Sep 13, 2019 6.675 6.682 6.615 6.682 144,224 +0.01(+0.20%)
Sep 12, 2019 6.668 6.708 6.629 6.668 127,065 +0.00(+0.00%)
Sep 11, 2019 6.615 6.688 6.596 6.668 232,496 +0.07(+1.00%)
Sep 10, 2019 6.576 6.629 6.576 6.602 316,774 +0.03(+0.40%)
Sep 09, 2019 6.562 6.615 6.543 6.576 325,592 +0.01(+0.10%)
Sep 06, 2019 6.549 6.589 6.530 6.569 512,675 +0.00(+0.00%)
Sep 05, 2019 6.536 6.582 6.536 6.569 440,616 +0.03(+0.40%)
Sep 04, 2019 6.530 6.549 6.517 6.543 258,576 +0.03(+0.40%)
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.