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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2020 5.305 5.347 5.263 5.326 50,298 -0.03(-0.65%)
Jul 30, 2020 5.249 5.375 5.249 5.361 42,224 +0.03(+0.66%)
Jul 29, 2020 5.277 5.340 5.207 5.326 76,522 +0.02(+0.40%)
Jul 28, 2020 5.193 5.319 5.193 5.305 48,956 +0.10(+1.88%)
Jul 27, 2020 5.312 5.312 5.179 5.207 98,756 -0.10(-1.98%)
Jul 24, 2020 5.410 5.410 5.284 5.312 28,149 -0.06(-1.04%)
Jul 23, 2020 5.487 5.522 5.312 5.368 114,931 -0.12(-2.17%)
Jul 22, 2020 5.438 5.508 5.396 5.487 131,713 +0.03(+0.64%)
Jul 21, 2020 5.312 5.494 5.312 5.452 207,629 +0.13(+2.37%)
Jul 20, 2020 5.158 5.347 5.151 5.326 183,689 +0.05(+0.93%)
Jul 17, 2020 5.207 5.284 5.172 5.277 100,596 +0.03(+0.53%)
Jul 16, 2020 5.305 5.361 5.193 5.249 79,758 -0.09(-1.70%)
Jul 15, 2020 5.396 5.417 5.319 5.340 106,052 -0.01(-0.13%)
Jul 14, 2020 5.221 5.382 5.214 5.347 347,074 +0.10(+1.87%)
Jul 13, 2020 5.256 5.319 5.208 5.249 140,015 +0.01(+0.27%)
Jul 10, 2020 5.144 5.249 5.109 5.235 141,321 +0.08(+1.63%)
Jul 09, 2020 5.347 5.347 5.130 5.151 75,181 -0.20(-3.79%)
Jul 08, 2020 5.347 5.389 5.256 5.354 76,000 +0.02(+0.39%)
Jul 07, 2020 5.347 5.368 5.249 5.333 188,363 -0.10(-1.80%)
Jul 06, 2020 5.529 5.529 5.326 5.431 172,649 -0.04(-0.64%)
Jul 02, 2020 5.487 5.557 5.445 5.466 166,041 +0.04(+0.64%)
Jul 01, 2020 5.536 5.557 5.403 5.431 134,126 -0.13(-2.27%)
Jun 30, 2020 5.424 5.578 5.340 5.557 122,193 +0.20(+3.66%)
Jun 29, 2020 5.452 5.529 5.347 5.361 157,371 -0.10(-1.92%)
Jun 26, 2020 5.403 5.494 5.347 5.466 112,313 -0.01(-0.26%)
Jun 25, 2020 5.487 5.592 5.438 5.480 156,785 -0.03(-0.51%)
Jun 24, 2020 5.522 5.536 5.291 5.508 393,623 +0.31(+6.06%)
Jun 23, 2020 5.151 5.249 5.109 5.193 240,067 +0.06(+1.09%)
Jun 22, 2020 5.130 5.221 5.109 5.137 138,927 -0.01(-0.27%)
Jun 19, 2020 5.249 5.375 5.137 5.151 252,920 -0.02(-0.41%)
Jun 18, 2020 5.228 5.403 5.130 5.172 244,765 -0.11(-2.12%)
Jun 17, 2020 5.417 5.445 5.221 5.284 182,067 -0.06(-1.18%)
Jun 16, 2020 5.529 5.550 5.340 5.347 92,223 -0.06(-1.16%)
Jun 15, 2020 5.361 5.543 5.319 5.410 128,287 -0.10(-1.78%)
Jun 12, 2020 5.389 5.508 5.263 5.508 111,170 +0.24(+4.65%)
Jun 11, 2020 5.417 5.441 5.186 5.263 297,263 -0.31(-5.65%)
Jun 10, 2020 5.641 5.707 5.417 5.578 316,875 -0.11(-1.97%)
Jun 09, 2020 5.669 5.760 5.592 5.690 142,995 -0.08(-1.45%)
Jun 08, 2020 5.787 5.856 5.732 5.774 298,091 +0.12(+2.06%)
Jun 05, 2020 5.808 5.863 5.616 5.657 575,082 -0.04(-0.72%)
Jun 04, 2020 5.739 5.828 5.636 5.698 382,146 +0.02(+0.36%)
Jun 03, 2020 5.623 5.760 5.581 5.677 546,028 +0.10(+1.85%)
Jun 02, 2020 5.609 5.609 5.492 5.574 367,120 +0.02(+0.37%)
Jun 01, 2020 5.465 5.588 5.362 5.554 351,300 +0.23(+4.25%)
May 29, 2020 5.135 5.382 5.080 5.327 376,105 +0.19(+3.60%)
May 28, 2020 5.197 5.329 5.066 5.142 273,489 +0.06(+1.22%)
May 27, 2020 4.943 5.197 4.881 5.080 377,263 +0.21(+4.37%)
May 26, 2020 4.854 4.970 4.854 4.867 210,702 +0.11(+2.31%)
May 22, 2020 4.909 4.909 4.703 4.758 106,480 -0.12(-2.53%)
May 21, 2020 4.552 4.929 4.552 4.881 341,393 +0.32(+6.92%)
May 20, 2020 4.545 4.655 4.524 4.565 314,250 +0.02(+0.45%)
May 19, 2020 4.620 4.668 4.497 4.545 163,723 -0.08(-1.63%)
May 18, 2020 4.696 4.716 4.552 4.620 229,463 +0.10(+2.12%)
May 15, 2020 4.401 4.606 4.401 4.524 156,734 +0.04(+0.92%)
May 14, 2020 4.421 4.490 4.260 4.483 215,972 +0.03(+0.77%)
May 13, 2020 4.565 4.600 4.407 4.449 161,444 -0.12(-2.56%)
May 12, 2020 4.641 4.696 4.524 4.565 317,357 -0.07(-1.48%)
May 11, 2020 4.641 4.751 4.579 4.634 190,422 -0.05(-1.03%)
May 08, 2020 4.758 4.778 4.600 4.682 431,749 +0.01(+0.29%)
May 07, 2020 4.696 4.778 4.524 4.668 762,277 +0.00(+0.00%)
May 06, 2020 4.586 4.723 4.531 4.668 363,104 +0.05(+1.19%)
May 05, 2020 4.751 4.915 4.497 4.613 875,109 -0.14(-2.89%)
May 04, 2020 4.840 4.854 4.600 4.751 487,175 +0.21(+4.53%)
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.