Barings Bdc Inc (NY: BBDC )

10.26 -0.04 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 10.31 10.39 10.22 10.26 156,100 -0.04(-0.39%)
Apr 08, 2021 10.22 10.34 10.17 10.30 237,530 +0.08(+0.78%)
Apr 07, 2021 10.25 10.27 10.14 10.22 360,088 -0.03(-0.29%)
Apr 06, 2021 10.20 10.30 10.16 10.25 266,679 +0.08(+0.79%)
Apr 05, 2021 10.16 10.23 10.14 10.17 270,355 +0.01(+0.10%)
Apr 01, 2021 10.01 10.17 9.970 10.16 523,600 +0.18(+1.80%)
Mar 31, 2021 10.02 10.07 9.955 9.980 210,646 -0.03(-0.30%)
Mar 30, 2021 9.990 10.02 9.930 10.01 219,665 +0.04(+0.40%)
Mar 29, 2021 9.970 10.04 9.890 9.970 220,100 -0.02(-0.20%)
Mar 26, 2021 9.970 10.04 9.880 9.990 293,500 +0.06(+0.60%)
Mar 25, 2021 9.910 10.00 9.740 9.930 357,359 +0.05(+0.51%)
Mar 24, 2021 10.00 10.27 9.860 9.880 411,030 +0.03(+0.30%)
Mar 23, 2021 9.860 9.980 9.800 9.850 279,087 -0.05(-0.51%)
Mar 22, 2021 9.950 10.02 9.850 9.900 126,467 -0.04(-0.40%)
Mar 19, 2021 9.920 10.13 9.806 9.940 868,000 +0.08(+0.81%)
Mar 18, 2021 10.03 10.05 9.800 9.860 296,553 -0.14(-1.40%)
Mar 17, 2021 10.08 10.17 9.970 10.00 237,982 -0.05(-0.50%)
Mar 16, 2021 10.22 10.30 10.02 10.05 354,222 -0.15(-1.47%)
Mar 15, 2021 10.06 10.28 10.01 10.20 1,911,716 +0.15(+1.49%)
Mar 12, 2021 9.880 10.07 9.850 10.05 445,000 +0.18(+1.82%)
Mar 11, 2021 9.760 9.880 9.720 9.870 202,103 +0.08(+0.82%)
Mar 10, 2021 9.890 9.930 9.720 9.790 232,552 -0.07(-0.71%)
Mar 09, 2021 9.970 10.07 9.770 9.860 330,529 -0.29(-2.86%)
Mar 08, 2021 10.00 10.18 9.950 10.15 297,733 +0.21(+2.11%)
Mar 05, 2021 10.21 10.21 9.900 9.940 332,700 -0.25(-2.45%)
Mar 04, 2021 10.22 10.24 10.01 10.19 640,383 +0.05(+0.49%)
Mar 03, 2021 10.03 10.16 9.980 10.14 363,165 +0.11(+1.10%)
Mar 02, 2021 10.01 10.11 9.910 10.03 432,469 +0.08(+0.80%)
Mar 01, 2021 9.940 10.08 9.840 9.950 345,654 +0.25(+2.58%)
Feb 26, 2021 9.670 9.790 9.670 9.700 301,900 +0.04(+0.41%)
Feb 25, 2021 9.600 9.740 9.590 9.660 385,288 +0.07(+0.73%)
Feb 24, 2021 9.480 9.710 9.450 9.590 387,333 +0.13(+1.37%)
Feb 23, 2021 9.380 9.530 9.350 9.460 250,118 +0.07(+0.75%)
Feb 22, 2021 9.370 9.502 9.369 9.390 249,388 +0.08(+0.86%)
Feb 19, 2021 9.310 9.360 9.300 9.310 165,700 +0.01(+0.11%)
Feb 18, 2021 9.350 9.430 9.290 9.300 255,946 -0.05(-0.53%)
Feb 17, 2021 9.350 9.378 9.290 9.350 604,178 +0.01(+0.11%)
Feb 16, 2021 9.450 9.490 9.320 9.340 268,018 -0.06(-0.64%)
Feb 12, 2021 9.370 9.470 9.230 9.400 247,600 +0.01(+0.11%)
Feb 11, 2021 9.550 9.550 9.340 9.390 288,021 -0.10(-1.05%)
Feb 10, 2021 9.490 9.560 9.440 9.490 322,467 +0.05(+0.53%)
Feb 09, 2021 9.500 9.590 9.290 9.440 860,700 +0.26(+2.83%)
Feb 08, 2021 9.180 9.340 9.150 9.180 293,307 -0.01(-0.11%)
Feb 05, 2021 9.150 9.250 9.110 9.190 221,400 +0.01(+0.11%)
Feb 04, 2021 9.160 9.300 9.160 9.180 292,043 +0.02(+0.22%)
Feb 03, 2021 9.100 9.210 9.060 9.160 193,571 +0.04(+0.44%)
Feb 02, 2021 9.000 9.280 9.000 9.120 597,727 +0.11(+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.