Skip to main content

Barings Bdc Inc (NY: BBDC )

8.780 +0.050 (+0.57%)
Streaming Delayed Price Updated: 3:18 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 8.790 8.860 8.680 8.730 436,837 -0.03(-0.34%)
Feb 06, 2023 8.820 8.851 8.705 8.760 243,003 -0.13(-1.46%)
Feb 03, 2023 8.800 8.910 8.790 8.890 328,609 +0.05(+0.57%)
Feb 02, 2023 8.850 8.910 8.780 8.840 465,271 +0.08(+0.91%)
Feb 01, 2023 8.690 8.820 8.660 8.760 863,978 +0.00(+0.00%)
Jan 31, 2023 8.650 8.760 8.650 8.760 281,458 +0.11(+1.27%)
Jan 30, 2023 8.700 8.807 8.640 8.650 279,617 -0.13(-1.48%)
Jan 27, 2023 8.580 8.780 8.580 8.780 298,242 +0.18(+2.09%)
Jan 26, 2023 8.610 8.630 8.520 8.600 449,036 +0.06(+0.70%)
Jan 25, 2023 8.630 8.660 8.520 8.540 329,621 -0.11(-1.27%)
Jan 24, 2023 8.690 8.730 8.640 8.650 346,629 -0.03(-0.35%)
Jan 23, 2023 8.670 8.720 8.650 8.680 383,154 +0.01(+0.12%)
Jan 20, 2023 8.690 8.710 8.640 8.670 420,007 -0.02(-0.23%)
Jan 19, 2023 8.770 8.825 8.675 8.690 262,113 -0.14(-1.59%)
Jan 18, 2023 8.920 8.980 8.830 8.830 374,571 -0.06(-0.67%)
Jan 17, 2023 8.870 8.950 8.870 8.890 348,895 +0.03(+0.34%)
Jan 13, 2023 8.900 8.940 8.860 8.860 415,778 -0.09(-1.01%)
Jan 12, 2023 8.850 8.995 8.820 8.950 458,405 +0.15(+1.70%)
Jan 11, 2023 8.660 8.810 8.620 8.800 432,421 +0.20(+2.33%)
Jan 10, 2023 8.610 8.660 8.530 8.600 374,026 +0.05(+0.58%)
Jan 09, 2023 8.540 8.650 8.510 8.550 624,663 +0.15(+1.79%)
Jan 06, 2023 8.400 8.460 8.340 8.400 751,876 +0.03(+0.36%)
Jan 05, 2023 8.470 8.470 8.305 8.370 296,868 -0.10(-1.18%)
Jan 04, 2023 8.300 8.520 8.270 8.470 443,251 +0.25(+3.04%)
Jan 03, 2023 8.210 8.270 8.150 8.220 513,917 +0.07(+0.86%)
Dec 30, 2022 8.160 8.290 8.130 8.150 570,477 -0.08(-0.97%)
Dec 29, 2022 8.110 8.260 8.080 8.230 573,943 +0.13(+1.60%)
Dec 28, 2022 8.200 8.269 8.100 8.100 468,143 -0.17(-2.06%)
Dec 27, 2022 8.290 8.370 8.190 8.270 630,061 +0.02(+0.24%)
Dec 23, 2022 8.210 8.270 8.150 8.250 600,740 +0.05(+0.61%)
Dec 22, 2022 8.120 8.220 8.020 8.200 596,486 +0.08(+0.99%)
Dec 21, 2022 8.200 8.278 8.100 8.120 831,604 -0.02(-0.25%)
Dec 20, 2022 8.120 8.230 8.090 8.140 604,737 -0.01(-0.12%)
Dec 19, 2022 8.200 8.265 8.120 8.150 443,998 -0.07(-0.85%)
Dec 16, 2022 8.370 8.450 8.110 8.220 1,292,059 -0.27(-3.18%)
Dec 15, 2022 8.510 8.550 8.440 8.490 475,862 -0.12(-1.39%)
Dec 14, 2022 8.740 8.770 8.545 8.610 600,601 -0.10(-1.15%)
Dec 13, 2022 8.800 8.870 8.680 8.710 472,567 +0.06(+0.69%)
Dec 12, 2022 8.620 8.690 8.600 8.650 399,883 +0.03(+0.35%)
Dec 09, 2022 8.590 8.695 8.555 8.620 270,602 +0.01(+0.12%)
Dec 08, 2022 8.590 8.700 8.570 8.610 541,959 +0.02(+0.23%)
Dec 07, 2022 8.610 8.720 8.580 8.590 490,421 -0.05(-0.58%)
Dec 06, 2022 8.780 8.822 8.560 8.640 627,870 -0.16(-1.82%)
Dec 05, 2022 8.956 8.956 8.763 8.800 695,073 -0.14(-1.53%)
Dec 02, 2022 8.907 8.985 8.810 8.936 452,974 -0.03(-0.33%)
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.