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: 7:00 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 (%)
Apr 30, 2021 7.717 7.724 7.628 7.673 251,763 -0.04(-0.57%)
Apr 29, 2021 7.688 7.732 7.651 7.717 261,921 +0.04(+0.48%)
Apr 28, 2021 7.628 7.688 7.584 7.680 353,496 +0.05(+0.68%)
Apr 27, 2021 7.621 7.643 7.584 7.628 158,356 +0.03(+0.39%)
Apr 26, 2021 7.614 7.645 7.577 7.599 224,585 +0.01(+0.10%)
Apr 23, 2021 7.599 7.665 7.547 7.591 242,834 -0.01(-0.10%)
Apr 22, 2021 7.651 7.673 7.577 7.599 316,707 -0.05(-0.68%)
Apr 21, 2021 7.628 7.651 7.577 7.651 182,194 +0.03(+0.39%)
Apr 20, 2021 7.621 7.651 7.577 7.621 229,430 -0.01(-0.10%)
Apr 19, 2021 7.643 7.651 7.584 7.628 156,595 -0.01(-0.10%)
Apr 16, 2021 7.577 7.649 7.577 7.636 155,711 +0.01(+0.10%)
Apr 15, 2021 7.599 7.636 7.547 7.628 218,385 +0.06(+0.78%)
Apr 14, 2021 7.591 7.606 7.547 7.569 226,143 -0.03(-0.39%)
Apr 13, 2021 7.606 7.636 7.554 7.599 281,716 -0.01(-0.19%)
Apr 12, 2021 7.584 7.621 7.554 7.614 319,065 +0.03(+0.39%)
Apr 09, 2021 7.621 7.680 7.554 7.584 211,177 -0.03(-0.39%)
Apr 08, 2021 7.554 7.643 7.518 7.614 321,339 +0.06(+0.78%)
Apr 07, 2021 7.577 7.591 7.495 7.554 487,140 -0.02(-0.29%)
Apr 06, 2021 7.540 7.614 7.510 7.577 360,773 +0.06(+0.79%)
Apr 05, 2021 7.510 7.562 7.495 7.518 365,746 +0.01(+0.10%)
Apr 01, 2021 7.399 7.518 7.370 7.510 708,345 +0.13(+1.80%)
Mar 31, 2021 7.407 7.444 7.359 7.377 284,969 -0.02(-0.30%)
Mar 30, 2021 7.384 7.407 7.340 7.399 297,171 +0.03(+0.40%)
Mar 29, 2021 7.370 7.421 7.311 7.370 297,759 -0.01(-0.20%)
Mar 26, 2021 7.370 7.421 7.303 7.384 397,057 +0.04(+0.60%)
Mar 25, 2021 7.325 7.392 7.200 7.340 483,448 +0.04(+0.51%)
Mar 24, 2021 7.392 7.591 7.288 7.303 556,056 +0.02(+0.30%)
Mar 23, 2021 7.288 7.377 7.244 7.281 377,559 -0.04(-0.51%)
Mar 22, 2021 7.355 7.407 7.281 7.318 171,089 -0.03(-0.40%)
Mar 19, 2021 7.333 7.488 7.248 7.348 1,174,263 +0.06(+0.81%)
Mar 18, 2021 7.414 7.429 7.244 7.288 401,188 -0.10(-1.40%)
Mar 17, 2021 7.451 7.518 7.370 7.392 321,951 -0.04(-0.50%)
Mar 16, 2021 7.554 7.614 7.407 7.429 479,204 -0.11(-1.47%)
Mar 15, 2021 7.436 7.599 7.399 7.540 2,586,241 +0.11(+1.49%)
Mar 12, 2021 7.303 7.444 7.281 7.429 602,012 +0.13(+1.82%)
Mar 11, 2021 7.214 7.303 7.185 7.296 273,412 +0.06(+0.82%)
Mar 10, 2021 7.311 7.340 7.185 7.237 314,605 -0.05(-0.71%)
Mar 09, 2021 7.370 7.444 7.222 7.288 447,152 -0.07(-1.00%)
Mar 08, 2021 7.253 7.384 7.217 7.362 410,468 +0.15(+2.11%)
Mar 05, 2021 7.406 7.406 7.181 7.210 458,675 -0.18(-2.45%)
Mar 04, 2021 7.413 7.428 7.261 7.391 882,860 +0.04(+0.49%)
Mar 03, 2021 7.275 7.370 7.239 7.355 500,675 +0.08(+1.10%)
Mar 02, 2021 7.261 7.333 7.188 7.275 596,221 +0.06(+0.80%)
Mar 01, 2021 7.210 7.312 7.137 7.217 476,534 +0.18(+2.58%)
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%)
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.