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

Barings Bdc Inc (NY: BBDC )

9.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2022 7.003 7.108 6.927 6.961 735,948 -0.04(-0.60%)
Sep 29, 2022 7.222 7.222 6.944 7.003 1,000,305 -0.29(-4.04%)
Sep 28, 2022 7.180 7.331 7.180 7.298 468,424 +0.11(+1.52%)
Sep 27, 2022 7.163 7.373 7.134 7.188 896,600 +0.10(+1.43%)
Sep 26, 2022 7.340 7.378 7.070 7.087 1,164,922 -0.32(-4.32%)
Sep 23, 2022 7.660 7.660 7.357 7.407 868,270 -0.27(-3.51%)
Sep 22, 2022 7.904 7.908 7.677 7.677 624,491 -0.19(-2.46%)
Sep 21, 2022 7.946 7.996 7.870 7.870 396,320 -0.07(-0.85%)
Sep 20, 2022 7.971 8.005 7.888 7.937 569,411 -0.09(-1.15%)
Sep 19, 2022 7.996 8.097 7.996 8.030 740,693 -0.08(-0.93%)
Sep 16, 2022 8.114 8.148 8.038 8.106 1,127,826 -0.06(-0.72%)
Sep 15, 2022 8.123 8.224 8.123 8.165 356,023 +0.03(+0.41%)
Sep 14, 2022 8.156 8.232 8.064 8.131 588,435 +0.05(+0.62%)
Sep 13, 2022 8.089 8.207 8.081 8.081 393,891 -0.10(-1.23%)
Sep 12, 2022 8.224 8.232 8.097 8.182 746,662 +0.00(+0.00%)
Sep 09, 2022 8.106 8.198 8.106 8.182 264,982 +0.08(+1.04%)
Sep 08, 2022 8.005 8.118 7.963 8.097 310,660 +0.08(+1.05%)
Sep 07, 2022 7.980 8.038 7.921 8.013 429,016 +0.04(+0.53%)
Sep 06, 2022 8.055 8.081 7.836 7.971 791,831 -0.09(-1.15%)
Sep 02, 2022 8.080 8.150 8.039 8.064 559,520 +0.05(+0.61%)
Sep 01, 2022 8.162 8.220 7.982 8.014 923,046 -0.17(-2.11%)
Aug 31, 2022 8.203 8.244 8.154 8.187 675,543 -0.02(-0.20%)
Aug 30, 2022 8.261 8.285 8.166 8.203 684,577 -0.02(-0.30%)
Aug 29, 2022 8.269 8.294 8.224 8.228 444,014 -0.05(-0.60%)
Aug 26, 2022 8.335 8.392 8.261 8.277 353,939 -0.11(-1.27%)
Aug 25, 2022 8.417 8.417 8.347 8.384 336,189 +0.01(+0.10%)
Aug 24, 2022 8.318 8.384 8.277 8.376 308,207 +0.09(+1.09%)
Aug 23, 2022 8.285 8.359 8.261 8.285 362,515 +0.05(+0.60%)
Aug 22, 2022 8.302 8.302 8.224 8.236 359,029 -0.11(-1.28%)
Aug 19, 2022 8.417 8.425 8.335 8.343 315,573 -0.07(-0.88%)
Aug 18, 2022 8.359 8.443 8.351 8.417 330,139 +0.03(+0.39%)
Aug 17, 2022 8.359 8.466 8.359 8.384 629,452 -0.16(-1.92%)
Aug 16, 2022 8.441 8.556 8.433 8.548 367,125 +0.06(+0.68%)
Aug 15, 2022 8.540 8.585 8.446 8.491 569,525 -0.05(-0.58%)
Aug 12, 2022 8.499 8.597 8.441 8.540 760,643 +0.09(+1.07%)
Aug 11, 2022 8.302 8.491 8.302 8.450 773,579 -0.04(-0.48%)
Aug 10, 2022 8.285 8.532 8.253 8.491 601,106 +0.25(+2.99%)
Aug 09, 2022 8.335 8.335 8.232 8.244 466,083 -0.07(-0.89%)
Aug 08, 2022 8.203 8.409 8.203 8.318 721,281 +0.16(+1.91%)
Aug 05, 2022 8.129 8.212 8.121 8.162 346,535 +0.02(+0.30%)
Aug 04, 2022 8.146 8.170 8.092 8.138 737,056 +0.01(+0.10%)
Aug 03, 2022 8.056 8.146 8.006 8.129 468,751 +0.09(+1.12%)
Aug 02, 2022 8.121 8.129 8.014 8.039 482,128 -0.07(-0.91%)
Aug 01, 2022 8.072 8.162 8.039 8.113 298,886 +0.03(+0.41%)
Jul 29, 2022 8.031 8.162 8.006 8.080 432,936 +0.05(+0.61%)
Jul 28, 2022 7.932 8.055 7.932 8.031 332,666 +0.09(+1.14%)
Jul 27, 2022 7.941 7.982 7.867 7.941 398,186 +0.07(+0.94%)
Jul 26, 2022 7.809 7.895 7.809 7.867 418,822 +0.04(+0.52%)
Jul 25, 2022 7.908 7.908 7.809 7.826 329,808 -0.08(-1.04%)
Jul 22, 2022 7.916 7.957 7.883 7.908 296,774 +0.00(+0.00%)
Jul 21, 2022 7.949 8.006 7.867 7.908 251,371 -0.05(-0.62%)
Jul 20, 2022 7.883 8.010 7.867 7.957 484,715 +0.07(+0.83%)
Jul 19, 2022 7.875 7.924 7.830 7.891 384,942 +0.09(+1.16%)
Jul 18, 2022 7.875 7.879 7.768 7.801 271,114 +0.05(+0.64%)
Jul 15, 2022 7.678 7.785 7.645 7.752 386,963 +0.08(+1.07%)
Jul 14, 2022 7.653 7.743 7.604 7.670 418,568 -0.05(-0.64%)
Jul 13, 2022 7.719 7.785 7.694 7.719 407,699 -0.05(-0.63%)
Jul 12, 2022 7.752 7.834 7.752 7.768 279,794 +0.04(+0.53%)
Jul 11, 2022 7.793 7.817 7.727 7.727 370,382 -0.07(-0.95%)
Jul 08, 2022 7.801 7.826 7.752 7.801 288,038 -0.02(-0.21%)
Jul 07, 2022 7.735 7.834 7.735 7.817 384,837 +0.08(+1.06%)
Jul 06, 2022 7.801 7.826 7.678 7.735 291,958 -0.07(-0.95%)
Jul 05, 2022 7.727 7.817 7.645 7.809 386,281 +0.00(+0.00%)
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.