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

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
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 (%)
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.