Skip to main content

Barings Bdc Inc (NY: BBDC )

9.955 +0.075 (+0.76%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 7.216 7.252 7.169 7.187 292,491 -0.02(-0.30%)
Mar 30, 2021 7.195 7.216 7.151 7.209 305,015 +0.03(+0.40%)
Mar 29, 2021 7.180 7.231 7.123 7.180 305,619 -0.01(-0.20%)
Mar 26, 2021 7.180 7.231 7.115 7.195 407,538 +0.04(+0.60%)
Mar 25, 2021 7.137 7.202 7.015 7.151 496,209 +0.04(+0.51%)
Mar 24, 2021 7.202 7.396 7.101 7.115 570,734 +0.02(+0.30%)
Mar 23, 2021 7.101 7.187 7.058 7.094 387,525 -0.04(-0.50%)
Mar 22, 2021 7.166 7.216 7.094 7.130 175,605 -0.03(-0.40%)
Mar 19, 2021 7.144 7.295 7.062 7.159 1,205,259 +0.06(+0.81%)
Mar 18, 2021 7.223 7.238 7.058 7.101 411,777 -0.10(-1.40%)
Mar 17, 2021 7.259 7.324 7.180 7.202 330,449 -0.04(-0.50%)
Mar 16, 2021 7.360 7.418 7.216 7.238 491,853 -0.11(-1.47%)
Mar 15, 2021 7.245 7.403 7.209 7.346 2,654,508 +0.11(+1.49%)
Mar 12, 2021 7.115 7.252 7.094 7.238 617,903 +0.13(+1.82%)
Mar 11, 2021 7.029 7.115 7.000 7.108 280,629 +0.06(+0.82%)
Mar 10, 2021 7.123 7.151 7.000 7.051 322,909 -0.05(-0.71%)
Mar 09, 2021 7.180 7.252 7.036 7.101 458,955 -0.07(-1.00%)
Mar 08, 2021 7.067 7.194 7.032 7.173 421,302 +0.15(+2.11%)
Mar 05, 2021 7.215 7.215 6.996 7.025 470,782 -0.18(-2.45%)
Mar 04, 2021 7.222 7.237 7.074 7.201 906,164 +0.04(+0.49%)
Mar 03, 2021 7.088 7.180 7.053 7.166 513,891 +0.08(+1.10%)
Mar 02, 2021 7.074 7.145 7.003 7.088 611,959 +0.06(+0.80%)
Mar 01, 2021 7.025 7.123 6.954 7.032 489,112 +0.18(+2.58%)
Feb 26, 2021 6.834 6.919 6.834 6.855 427,199 +0.03(+0.41%)
Feb 25, 2021 6.784 6.883 6.777 6.827 545,196 +0.05(+0.73%)
Feb 24, 2021 6.699 6.862 6.678 6.777 548,090 +0.09(+1.37%)
Feb 23, 2021 6.629 6.735 6.608 6.685 353,925 +0.05(+0.75%)
Feb 22, 2021 6.622 6.715 6.621 6.636 352,892 +0.06(+0.86%)
Feb 19, 2021 6.579 6.615 6.572 6.579 234,471 +0.01(+0.11%)
Feb 18, 2021 6.608 6.664 6.565 6.572 362,172 -0.04(-0.53%)
Feb 17, 2021 6.608 6.627 6.565 6.608 854,933 +0.01(+0.11%)
Feb 16, 2021 6.678 6.707 6.586 6.601 379,255 -0.04(-0.64%)
Feb 12, 2021 6.622 6.692 6.523 6.643 350,362 +0.01(+0.11%)
Feb 11, 2021 6.749 6.749 6.601 6.636 407,559 -0.07(-1.05%)
Feb 10, 2021 6.707 6.756 6.671 6.707 456,302 +0.04(+0.53%)
Feb 09, 2021 6.714 6.777 6.565 6.671 1,217,921 +0.18(+2.83%)
Feb 08, 2021 6.487 6.601 6.466 6.487 415,039 -0.01(-0.11%)
Feb 05, 2021 6.466 6.537 6.438 6.495 313,288 +0.01(+0.11%)
Feb 04, 2021 6.473 6.572 6.473 6.487 413,251 +0.01(+0.22%)
Feb 03, 2021 6.431 6.509 6.403 6.473 273,909 +0.03(+0.44%)
Feb 02, 2021 6.360 6.558 6.360 6.445 845,805 +0.08(+1.22%)
Feb 01, 2021 6.240 6.389 6.233 6.367 266,397 +0.13(+2.04%)
Jan 29, 2021 6.332 6.356 6.233 6.240 426,916 -0.11(-1.78%)
Jan 28, 2021 6.353 6.396 6.275 6.353 359,651 +0.01(+0.11%)
Jan 27, 2021 6.459 6.470 6.328 6.346 458,485 -0.15(-2.29%)
Jan 26, 2021 6.367 6.544 6.367 6.495 366,722 +0.13(+2.00%)
Jan 25, 2021 6.445 6.466 6.332 6.367 387,107 -0.09(-1.42%)
Jan 22, 2021 6.466 6.537 6.424 6.459 290,365 -0.04(-0.65%)
Jan 21, 2021 6.516 6.699 6.487 6.502 939,807 +0.11(+1.66%)
Jan 20, 2021 6.431 6.466 6.396 6.396 239,981 -0.04(-0.66%)
Jan 19, 2021 6.459 6.530 6.389 6.438 250,669 -0.02(-0.33%)
Jan 15, 2021 6.466 6.487 6.410 6.459 297,015 -0.01(-0.11%)
Jan 14, 2021 6.431 6.473 6.396 6.466 215,811 +0.04(+0.55%)
Jan 13, 2021 6.403 6.487 6.374 6.431 274,475 +0.04(+0.55%)
Jan 12, 2021 6.396 6.480 6.360 6.396 250,693 -0.01(-0.11%)
Jan 11, 2021 6.367 6.424 6.325 6.403 332,336 +0.02(+0.33%)
Jan 08, 2021 6.389 6.424 6.318 6.381 436,114 +0.02(+0.33%)
Jan 07, 2021 6.424 6.480 6.357 6.360 314,408 -0.05(-0.77%)
Jan 06, 2021 6.495 6.565 6.346 6.410 330,429 -0.09(-1.41%)
Jan 05, 2021 6.487 6.502 6.466 6.502 347,633 +0.04(+0.55%)
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.