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

Barings Bdc Inc (NY: BBDC )

9.670 +0.220 (+2.33%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Aug 31, 2020 5.811 5.860 5.678 5.678 319,468 -0.15(-2.52%)
Aug 28, 2020 5.825 5.916 5.776 5.825 381,456 +0.01(+0.12%)
Aug 27, 2020 5.818 5.839 5.748 5.818 95,328 +0.01(+0.12%)
Aug 26, 2020 5.832 5.860 5.741 5.811 112,111 -0.01(-0.12%)
Aug 25, 2020 5.734 5.825 5.685 5.818 186,036 +0.08(+1.34%)
Aug 24, 2020 5.783 5.853 5.685 5.741 154,762 +0.02(+0.37%)
Aug 21, 2020 5.755 5.797 5.699 5.720 43,005 -0.05(-0.85%)
Aug 20, 2020 5.762 5.867 5.720 5.769 73,911 -0.07(-1.19%)
Aug 19, 2020 5.902 5.923 5.832 5.839 56,376 -0.05(-0.83%)
Aug 18, 2020 5.971 6.034 5.874 5.888 382,314 +0.10(+1.81%)
Aug 17, 2020 5.713 5.818 5.713 5.783 286,856 +0.02(+0.36%)
Aug 14, 2020 5.755 5.832 5.685 5.762 327,986 -0.03(-0.60%)
Aug 13, 2020 5.741 5.832 5.727 5.797 182,521 +0.03(+0.48%)
Aug 12, 2020 5.741 5.846 5.706 5.769 156,293 -0.01(-0.24%)
Aug 11, 2020 5.664 5.860 5.462 5.783 632,049 -0.01(-0.24%)
Aug 10, 2020 5.720 5.888 5.671 5.797 122,708 +0.05(+0.85%)
Aug 07, 2020 5.630 5.755 5.609 5.748 139,480 +0.10(+1.73%)
Aug 06, 2020 5.595 5.832 5.545 5.650 232,585 +0.13(+2.27%)
Aug 05, 2020 5.399 5.567 5.399 5.525 67,789 +0.14(+2.59%)
Aug 04, 2020 5.364 5.427 5.344 5.385 70,088 -0.01(-0.26%)
Aug 03, 2020 5.316 5.441 5.274 5.399 82,243 +0.09(+1.71%)
Jul 31, 2020 5.288 5.330 5.246 5.309 50,459 -0.03(-0.65%)
Jul 30, 2020 5.232 5.357 5.232 5.344 42,360 +0.03(+0.66%)
Jul 29, 2020 5.260 5.323 5.190 5.309 76,767 +0.02(+0.40%)
Jul 28, 2020 5.176 5.302 5.176 5.288 49,113 +0.10(+1.88%)
Jul 27, 2020 5.295 5.295 5.162 5.190 99,072 -0.10(-1.98%)
Jul 24, 2020 5.392 5.392 5.267 5.295 28,240 -0.06(-1.04%)
Jul 23, 2020 5.469 5.504 5.295 5.351 115,299 -0.12(-2.17%)
Jul 22, 2020 5.420 5.490 5.378 5.469 132,134 +0.03(+0.64%)
Jul 21, 2020 5.295 5.476 5.295 5.434 208,294 +0.13(+2.37%)
Jul 20, 2020 5.141 5.330 5.134 5.309 184,277 +0.05(+0.93%)
Jul 17, 2020 5.190 5.267 5.155 5.260 100,918 +0.03(+0.53%)
Jul 16, 2020 5.288 5.344 5.176 5.232 80,014 -0.09(-1.70%)
Jul 15, 2020 5.378 5.399 5.302 5.323 106,392 -0.01(-0.13%)
Jul 14, 2020 5.204 5.364 5.197 5.330 348,186 +0.10(+1.87%)
Jul 13, 2020 5.239 5.302 5.191 5.232 140,463 +0.01(+0.27%)
Jul 10, 2020 5.127 5.232 5.092 5.218 141,773 +0.08(+1.63%)
Jul 09, 2020 5.330 5.330 5.113 5.134 75,422 -0.20(-3.79%)
Jul 08, 2020 5.330 5.371 5.239 5.337 76,243 +0.02(+0.39%)
Jul 07, 2020 5.330 5.351 5.232 5.316 188,966 -0.10(-1.80%)
Jul 06, 2020 5.511 5.511 5.309 5.413 173,202 -0.03(-0.64%)
Jul 02, 2020 5.469 5.539 5.427 5.448 166,573 +0.03(+0.64%)
Jul 01, 2020 5.518 5.539 5.385 5.413 134,556 -0.13(-2.27%)
Jun 30, 2020 5.406 5.560 5.323 5.539 122,584 +0.20(+3.66%)
Jun 29, 2020 5.434 5.511 5.330 5.344 157,875 -0.10(-1.92%)
Jun 26, 2020 5.385 5.476 5.330 5.448 112,673 -0.01(-0.26%)
Jun 25, 2020 5.469 5.574 5.420 5.462 157,287 -0.03(-0.51%)
Jun 24, 2020 5.504 5.518 5.274 5.490 394,883 +0.31(+6.06%)
Jun 23, 2020 5.134 5.232 5.092 5.176 240,836 +0.06(+1.09%)
Jun 22, 2020 5.113 5.204 5.092 5.120 139,372 -0.01(-0.27%)
Jun 19, 2020 5.232 5.357 5.120 5.134 253,730 -0.02(-0.41%)
Jun 18, 2020 5.211 5.385 5.113 5.155 245,549 -0.11(-2.12%)
Jun 17, 2020 5.399 5.427 5.204 5.267 182,650 -0.06(-1.18%)
Jun 16, 2020 5.511 5.532 5.323 5.330 92,518 -0.06(-1.16%)
Jun 15, 2020 5.344 5.525 5.302 5.392 128,698 -0.10(-1.78%)
Jun 12, 2020 5.371 5.490 5.246 5.490 111,526 +0.24(+4.65%)
Jun 11, 2020 5.399 5.424 5.169 5.246 298,215 -0.31(-5.65%)
Jun 10, 2020 5.623 5.689 5.399 5.560 317,890 -0.11(-1.97%)
Jun 09, 2020 5.650 5.741 5.574 5.671 143,453 -0.08(-1.45%)
Jun 08, 2020 5.769 5.837 5.714 5.755 299,046 +0.12(+2.06%)
Jun 05, 2020 5.789 5.844 5.598 5.639 576,924 -0.04(-0.72%)
Jun 04, 2020 5.721 5.810 5.618 5.680 383,369 +0.02(+0.36%)
Jun 03, 2020 5.605 5.741 5.564 5.659 547,777 +0.10(+1.85%)
Jun 02, 2020 5.591 5.591 5.475 5.557 368,296 +0.02(+0.37%)
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.