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

Barings Bdc Inc (NY: BBDC )

9.875 -0.085 (-0.85%)
Streaming Delayed Price Updated: 11:31 AM EDT, Sep 20, 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 30, 2020 4.580 4.580 4.447 4.507 445,502 -0.10(-2.17%)
Apr 29, 2020 4.547 4.707 4.540 4.607 318,904 +0.15(+3.44%)
Apr 28, 2020 4.560 4.680 4.447 4.454 278,538 -0.05(-1.18%)
Apr 27, 2020 4.434 4.547 4.401 4.507 430,390 +0.07(+1.50%)
Apr 24, 2020 4.254 4.467 4.254 4.440 405,267 +0.23(+5.55%)
Apr 23, 2020 4.187 4.267 4.067 4.207 292,343 +0.06(+1.45%)
Apr 22, 2020 4.274 4.274 4.120 4.147 381,605 -0.05(-1.27%)
Apr 21, 2020 4.314 4.360 4.094 4.200 304,114 -0.14(-3.23%)
Apr 20, 2020 4.394 4.527 4.327 4.340 334,199 -0.15(-3.41%)
Apr 17, 2020 4.560 4.634 4.354 4.494 276,128 +0.05(+1.20%)
Apr 16, 2020 4.620 4.620 4.300 4.440 488,166 -0.18(-3.90%)
Apr 15, 2020 4.640 4.687 4.494 4.620 275,346 -0.13(-2.67%)
Apr 14, 2020 4.854 4.954 4.727 4.747 475,549 -0.07(-1.52%)
Apr 13, 2020 4.820 4.850 4.500 4.820 342,161 +0.03(+0.70%)
Apr 09, 2020 4.940 5.220 4.754 4.787 684,845 -0.04(-0.83%)
Apr 08, 2020 4.534 4.960 4.534 4.827 505,497 +0.33(+7.26%)
Apr 07, 2020 4.427 4.607 4.294 4.500 796,570 +0.07(+1.50%)
Apr 06, 2020 4.427 4.560 4.214 4.434 839,822 +0.10(+2.31%)
Apr 03, 2020 4.720 4.720 4.287 4.334 733,591 -0.20(-4.41%)
Apr 02, 2020 4.834 4.960 4.480 4.534 523,881 -0.41(-8.36%)
Apr 01, 2020 4.667 5.047 4.654 4.947 377,637 -0.04(-0.80%)
Mar 31, 2020 5.054 5.260 4.967 4.987 458,218 -0.07(-1.32%)
Mar 30, 2020 5.020 5.144 4.834 5.054 495,128 +0.06(+1.20%)
Mar 27, 2020 4.907 5.354 4.594 4.994 865,881 +0.03(+0.54%)
Mar 26, 2020 4.420 5.240 4.420 4.967 723,617 +0.57(+12.88%)
Mar 25, 2020 4.187 4.940 4.187 4.400 562,469 +0.25(+6.11%)
Mar 24, 2020 3.774 4.187 3.687 4.147 628,096 +0.51(+14.13%)
Mar 23, 2020 4.187 4.187 3.634 3.634 594,119 -0.55(-13.08%)
Mar 20, 2020 4.094 4.474 4.034 4.180 604,002 +0.21(+5.20%)
Mar 19, 2020 3.560 4.000 3.114 3.974 1,245,892 +0.41(+11.61%)
Mar 18, 2020 4.387 4.587 3.560 3.560 1,344,069 -1.03(-22.50%)
Mar 17, 2020 4.934 4.954 4.547 4.594 1,091,291 -0.15(-3.23%)
Mar 16, 2020 4.740 5.157 4.620 4.747 292,818 -0.74(-13.49%)
Mar 13, 2020 5.607 5.704 5.327 5.487 366,570 +0.02(+0.37%)
Mar 12, 2020 5.587 5.587 5.047 5.467 499,094 -0.45(-7.66%)
Mar 11, 2020 6.087 6.094 5.880 5.920 502,764 -0.27(-4.41%)
Mar 10, 2020 6.174 6.261 6.034 6.194 502,854 +0.10(+1.64%)
Mar 09, 2020 6.133 6.192 6.061 6.094 395,954 -0.33(-5.20%)
Mar 06, 2020 6.454 6.454 6.323 6.428 355,742 -0.14(-2.10%)
Mar 05, 2020 6.585 6.595 6.526 6.566 199,789 -0.07(-0.99%)
Mar 04, 2020 6.605 6.697 6.605 6.631 224,650 +0.09(+1.30%)
Mar 03, 2020 6.487 6.608 6.487 6.546 621,102 +0.07(+1.01%)
Mar 02, 2020 6.172 6.494 6.172 6.480 742,868 +0.29(+4.77%)
Feb 28, 2020 6.369 6.369 6.094 6.186 775,888 -0.23(-3.58%)
Feb 27, 2020 6.487 6.546 6.376 6.415 432,504 -0.12(-1.90%)
Feb 26, 2020 6.572 6.631 6.526 6.539 196,288 -0.03(-0.40%)
Feb 25, 2020 6.697 6.697 6.539 6.566 278,088 -0.13(-1.96%)
Feb 24, 2020 6.703 6.729 6.684 6.697 188,758 -0.05(-0.78%)
Feb 21, 2020 6.841 6.841 6.749 6.749 292,865 -0.09(-1.25%)
Feb 20, 2020 6.900 6.913 6.834 6.834 73,909 -0.07(-0.95%)
Feb 19, 2020 6.906 6.906 6.847 6.900 97,134 +0.00(+0.00%)
Feb 18, 2020 6.860 6.900 6.834 6.900 78,544 +0.02(+0.29%)
Feb 14, 2020 6.847 6.880 6.801 6.880 161,770 +0.03(+0.48%)
Feb 13, 2020 6.821 6.860 6.788 6.847 227,073 +0.05(+0.67%)
Feb 12, 2020 6.860 6.874 6.801 6.801 65,367 -0.05(-0.67%)
Feb 11, 2020 6.860 6.880 6.795 6.847 82,759 -0.02(-0.29%)
Feb 10, 2020 6.847 6.867 6.828 6.867 70,870 +0.01(+0.19%)
Feb 07, 2020 6.801 6.854 6.782 6.854 87,295 +0.03(+0.48%)
Feb 06, 2020 6.821 6.828 6.782 6.821 94,857 -0.01(-0.19%)
Feb 05, 2020 6.828 6.847 6.788 6.834 136,136 +0.02(+0.29%)
Feb 04, 2020 6.762 6.815 6.732 6.815 256,478 +0.04(+0.58%)
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.