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

Barings Bdc Inc (NY: BBDC )

9.190 -0.060 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Feb 26, 2021 7.014 7.101 7.014 7.036 416,212 +0.03(+0.41%)
Feb 25, 2021 6.963 7.065 6.956 7.007 531,175 +0.05(+0.73%)
Feb 24, 2021 6.876 7.043 6.855 6.956 533,994 +0.09(+1.37%)
Feb 23, 2021 6.804 6.913 6.782 6.862 344,823 +0.05(+0.75%)
Feb 22, 2021 6.797 6.892 6.796 6.811 343,817 +0.06(+0.86%)
Feb 19, 2021 6.753 6.789 6.746 6.753 228,441 +0.01(+0.11%)
Feb 18, 2021 6.782 6.840 6.739 6.746 352,858 -0.04(-0.53%)
Feb 17, 2021 6.782 6.802 6.739 6.782 832,946 +0.01(+0.11%)
Feb 16, 2021 6.855 6.884 6.760 6.775 369,501 -0.04(-0.64%)
Feb 12, 2021 6.797 6.869 6.695 6.818 341,352 +0.01(+0.11%)
Feb 11, 2021 6.927 6.927 6.775 6.811 397,078 -0.07(-1.05%)
Feb 10, 2021 6.884 6.934 6.847 6.884 444,567 +0.04(+0.53%)
Feb 09, 2021 6.891 6.956 6.739 6.847 1,186,599 +0.19(+2.83%)
Feb 08, 2021 6.659 6.775 6.637 6.659 404,366 -0.01(-0.11%)
Feb 05, 2021 6.637 6.709 6.608 6.666 305,232 +0.01(+0.11%)
Feb 04, 2021 6.644 6.746 6.644 6.659 402,623 +0.01(+0.22%)
Feb 03, 2021 6.601 6.680 6.572 6.644 266,865 +0.03(+0.44%)
Feb 02, 2021 6.528 6.731 6.528 6.615 824,053 +0.08(+1.22%)
Feb 01, 2021 6.405 6.557 6.398 6.535 259,546 +0.13(+2.04%)
Jan 29, 2021 6.499 6.523 6.398 6.405 415,937 -0.12(-1.78%)
Jan 28, 2021 6.521 6.564 6.441 6.521 350,401 +0.01(+0.11%)
Jan 27, 2021 6.630 6.641 6.495 6.514 446,694 -0.15(-2.29%)
Jan 26, 2021 6.535 6.717 6.535 6.666 357,291 +0.13(+2.00%)
Jan 25, 2021 6.615 6.637 6.499 6.535 377,151 -0.09(-1.42%)
Jan 22, 2021 6.637 6.709 6.593 6.630 282,897 -0.04(-0.65%)
Jan 21, 2021 6.688 6.876 6.659 6.673 915,638 +0.11(+1.66%)
Jan 20, 2021 6.601 6.637 6.564 6.564 233,809 -0.04(-0.66%)
Jan 19, 2021 6.630 6.702 6.557 6.608 244,222 -0.02(-0.33%)
Jan 15, 2021 6.637 6.659 6.579 6.630 289,377 -0.01(-0.11%)
Jan 14, 2021 6.601 6.644 6.564 6.637 210,261 +0.04(+0.55%)
Jan 13, 2021 6.572 6.659 6.543 6.601 267,417 +0.04(+0.55%)
Jan 12, 2021 6.564 6.651 6.528 6.564 244,246 -0.01(-0.11%)
Jan 11, 2021 6.535 6.593 6.492 6.572 323,789 +0.02(+0.33%)
Jan 08, 2021 6.557 6.593 6.485 6.550 424,898 +0.02(+0.33%)
Jan 07, 2021 6.593 6.651 6.525 6.528 306,322 -0.05(-0.77%)
Jan 06, 2021 6.666 6.739 6.514 6.579 321,931 -0.09(-1.41%)
Jan 05, 2021 6.659 6.673 6.637 6.673 338,693 +0.04(+0.55%)
Jan 04, 2021 6.673 6.680 6.619 6.637 204,766 -0.04(-0.54%)
Dec 31, 2020 6.673 6.673 6.673 391,580 +0.01(+0.22%)
Dec 30, 2020 6.622 6.739 6.572 6.659 391,580 +0.03(+0.44%)
Dec 29, 2020 6.535 6.702 6.535 6.630 275,189 +0.09(+1.44%)
Dec 28, 2020 6.615 6.684 6.499 6.535 290,100 -0.07(-0.99%)
Dec 24, 2020 6.673 6.760 6.586 6.601 116,495 -0.10(-1.52%)
Dec 23, 2020 6.601 6.789 6.601 6.702 689,254 +0.12(+1.76%)
Dec 22, 2020 6.622 6.746 6.543 6.586 402,993 -0.04(-0.66%)
Dec 21, 2020 6.651 6.673 6.564 6.630 285,637 -0.03(-0.44%)
Dec 18, 2020 6.615 6.677 6.601 6.659 205,418 +0.04(+0.55%)
Dec 17, 2020 6.586 6.673 6.564 6.622 208,542 +0.02(+0.33%)
Dec 16, 2020 6.680 6.695 6.586 6.601 102,007 -0.07(-0.98%)
Dec 15, 2020 6.702 6.775 6.615 6.666 151,881 +0.01(+0.11%)
Dec 14, 2020 6.673 6.702 6.586 6.659 175,366 -0.01(-0.11%)
Dec 11, 2020 6.673 6.753 6.550 6.666 155,373 -0.02(-0.33%)
Dec 10, 2020 6.702 6.804 6.673 6.688 302,554 -0.04(-0.65%)
Dec 09, 2020 6.717 6.760 6.666 6.731 381,437 +0.06(+0.87%)
Dec 08, 2020 6.564 6.695 6.492 6.673 345,698 +0.15(+2.34%)
Dec 07, 2020 6.535 6.622 6.405 6.521 395,893 -0.01(-0.11%)
Dec 04, 2020 6.434 6.586 6.427 6.528 142,965 +0.12(+1.93%)
Dec 03, 2020 6.376 6.564 6.369 6.405 313,388 +0.01(+0.23%)
Dec 02, 2020 6.369 6.470 6.347 6.390 275,141 +0.06(+0.92%)
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.