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

Barings Bdc Inc (NY: BBDC )

9.880 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 7.239 7.275 7.192 7.210 291,558 -0.02(-0.30%)
Mar 30, 2021 7.218 7.239 7.174 7.232 304,041 +0.03(+0.40%)
Mar 29, 2021 7.203 7.254 7.145 7.203 304,643 -0.01(-0.20%)
Mar 26, 2021 7.203 7.254 7.138 7.218 406,237 +0.04(+0.60%)
Mar 25, 2021 7.160 7.225 7.037 7.174 494,625 +0.04(+0.51%)
Mar 24, 2021 7.225 7.420 7.124 7.138 568,912 +0.02(+0.30%)
Mar 23, 2021 7.124 7.210 7.080 7.116 386,288 -0.04(-0.50%)
Mar 22, 2021 7.189 7.239 7.116 7.153 175,044 -0.03(-0.40%)
Mar 19, 2021 7.167 7.319 7.084 7.181 1,201,411 +0.06(+0.81%)
Mar 18, 2021 7.247 7.261 7.080 7.124 410,463 -0.10(-1.40%)
Mar 17, 2021 7.283 7.348 7.203 7.225 329,394 -0.04(-0.50%)
Mar 16, 2021 7.384 7.442 7.239 7.261 490,283 -0.11(-1.47%)
Mar 15, 2021 7.268 7.427 7.232 7.369 2,646,033 +0.11(+1.49%)
Mar 12, 2021 7.138 7.275 7.116 7.261 615,930 +0.13(+1.82%)
Mar 11, 2021 7.051 7.138 7.023 7.131 279,733 +0.06(+0.82%)
Mar 10, 2021 7.145 7.174 7.023 7.073 321,878 -0.05(-0.71%)
Mar 09, 2021 7.203 7.275 7.059 7.124 457,489 -0.07(-1.00%)
Mar 08, 2021 7.090 7.217 7.054 7.196 419,957 +0.15(+2.11%)
Mar 05, 2021 7.238 7.238 7.019 7.047 469,279 -0.18(-2.45%)
Mar 04, 2021 7.246 7.260 7.097 7.224 903,271 +0.04(+0.49%)
Mar 03, 2021 7.111 7.203 7.075 7.189 512,250 +0.08(+1.10%)
Mar 02, 2021 7.097 7.168 7.026 7.111 610,005 +0.06(+0.80%)
Mar 01, 2021 7.047 7.146 6.976 7.054 487,551 +0.18(+2.58%)
Feb 26, 2021 6.856 6.941 6.856 6.877 425,835 +0.03(+0.41%)
Feb 25, 2021 6.806 6.905 6.799 6.849 543,455 +0.05(+0.73%)
Feb 24, 2021 6.721 6.884 6.700 6.799 546,340 +0.09(+1.37%)
Feb 23, 2021 6.650 6.756 6.629 6.707 352,795 +0.05(+0.75%)
Feb 22, 2021 6.643 6.737 6.642 6.657 351,766 +0.06(+0.86%)
Feb 19, 2021 6.600 6.636 6.593 6.600 233,722 +0.01(+0.11%)
Feb 18, 2021 6.629 6.685 6.586 6.593 361,016 -0.04(-0.53%)
Feb 17, 2021 6.629 6.649 6.586 6.629 852,204 +0.01(+0.11%)
Feb 16, 2021 6.700 6.728 6.607 6.622 378,044 -0.04(-0.64%)
Feb 12, 2021 6.643 6.714 6.544 6.664 349,244 +0.01(+0.11%)
Feb 11, 2021 6.771 6.771 6.622 6.657 406,258 -0.07(-1.05%)
Feb 10, 2021 6.728 6.778 6.693 6.728 454,845 +0.04(+0.53%)
Feb 09, 2021 6.735 6.799 6.586 6.693 1,214,033 +0.18(+2.83%)
Feb 08, 2021 6.508 6.622 6.487 6.508 413,714 -0.01(-0.11%)
Feb 05, 2021 6.487 6.558 6.459 6.515 312,288 +0.01(+0.11%)
Feb 04, 2021 6.494 6.593 6.494 6.508 411,931 +0.01(+0.22%)
Feb 03, 2021 6.452 6.530 6.423 6.494 273,035 +0.03(+0.44%)
Feb 02, 2021 6.381 6.579 6.381 6.466 843,104 +0.08(+1.22%)
Feb 01, 2021 6.260 6.409 6.253 6.388 265,546 +0.13(+2.04%)
Jan 29, 2021 6.352 6.376 6.253 6.260 425,553 -0.11(-1.78%)
Jan 28, 2021 6.374 6.416 6.296 6.374 358,502 +0.01(+0.11%)
Jan 27, 2021 6.480 6.491 6.348 6.366 457,021 -0.15(-2.29%)
Jan 26, 2021 6.388 6.565 6.388 6.515 365,551 +0.13(+2.00%)
Jan 25, 2021 6.466 6.487 6.352 6.388 385,871 -0.09(-1.42%)
Jan 22, 2021 6.487 6.558 6.444 6.480 289,438 -0.04(-0.65%)
Jan 21, 2021 6.537 6.721 6.508 6.522 936,806 +0.11(+1.66%)
Jan 20, 2021 6.452 6.487 6.416 6.416 239,215 -0.04(-0.66%)
Jan 19, 2021 6.480 6.551 6.409 6.459 249,869 -0.02(-0.33%)
Jan 15, 2021 6.487 6.508 6.430 6.480 296,067 -0.01(-0.11%)
Jan 14, 2021 6.452 6.494 6.416 6.487 215,122 +0.04(+0.55%)
Jan 13, 2021 6.423 6.508 6.395 6.452 273,599 +0.04(+0.55%)
Jan 12, 2021 6.416 6.501 6.381 6.416 249,893 -0.01(-0.11%)
Jan 11, 2021 6.388 6.444 6.345 6.423 331,275 +0.02(+0.33%)
Jan 08, 2021 6.409 6.444 6.338 6.402 434,721 +0.02(+0.33%)
Jan 07, 2021 6.444 6.501 6.377 6.381 313,404 -0.05(-0.77%)
Jan 06, 2021 6.515 6.586 6.366 6.430 329,374 -0.09(-1.41%)
Jan 05, 2021 6.508 6.522 6.487 6.522 346,523 +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.