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

Barings Bdc Inc (NY: BBDC )

9.130 -0.040 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Jan 29, 2021 6.499 6.523 6.398 6.405 415,937 -0.12(-1.78%)
Jan 28, 2021 6.521 6.564 6.441 6.521 350,401 +0.01(+0.11%)
Jan 27, 2021 6.630 6.641 6.495 6.514 446,694 -0.15(-2.29%)
Jan 26, 2021 6.535 6.717 6.535 6.666 357,291 +0.13(+2.00%)
Jan 25, 2021 6.615 6.637 6.499 6.535 377,151 -0.09(-1.42%)
Jan 22, 2021 6.637 6.709 6.593 6.630 282,897 -0.04(-0.65%)
Jan 21, 2021 6.688 6.876 6.659 6.673 915,638 +0.11(+1.66%)
Jan 20, 2021 6.601 6.637 6.564 6.564 233,809 -0.04(-0.66%)
Jan 19, 2021 6.630 6.702 6.557 6.608 244,222 -0.02(-0.33%)
Jan 15, 2021 6.637 6.659 6.579 6.630 289,377 -0.01(-0.11%)
Jan 14, 2021 6.601 6.644 6.564 6.637 210,261 +0.04(+0.55%)
Jan 13, 2021 6.572 6.659 6.543 6.601 267,417 +0.04(+0.55%)
Jan 12, 2021 6.564 6.651 6.528 6.564 244,246 -0.01(-0.11%)
Jan 11, 2021 6.535 6.593 6.492 6.572 323,789 +0.02(+0.33%)
Jan 08, 2021 6.557 6.593 6.485 6.550 424,898 +0.02(+0.33%)
Jan 07, 2021 6.593 6.651 6.525 6.528 306,322 -0.05(-0.77%)
Jan 06, 2021 6.666 6.739 6.514 6.579 321,931 -0.09(-1.41%)
Jan 05, 2021 6.659 6.673 6.637 6.673 338,693 +0.04(+0.55%)
Jan 04, 2021 6.673 6.680 6.619 6.637 204,766 -0.04(-0.54%)
Dec 31, 2020 6.673 6.673 6.673 391,580 +0.01(+0.22%)
Dec 30, 2020 6.622 6.739 6.572 6.659 391,580 +0.03(+0.44%)
Dec 29, 2020 6.535 6.702 6.535 6.630 275,189 +0.09(+1.44%)
Dec 28, 2020 6.615 6.684 6.499 6.535 290,100 -0.07(-0.99%)
Dec 24, 2020 6.673 6.760 6.586 6.601 116,495 -0.10(-1.52%)
Dec 23, 2020 6.601 6.789 6.601 6.702 689,254 +0.12(+1.76%)
Dec 22, 2020 6.622 6.746 6.543 6.586 402,993 -0.04(-0.66%)
Dec 21, 2020 6.651 6.673 6.564 6.630 285,637 -0.03(-0.44%)
Dec 18, 2020 6.615 6.677 6.601 6.659 205,418 +0.04(+0.55%)
Dec 17, 2020 6.586 6.673 6.564 6.622 208,542 +0.02(+0.33%)
Dec 16, 2020 6.680 6.695 6.586 6.601 102,007 -0.07(-0.98%)
Dec 15, 2020 6.702 6.775 6.615 6.666 151,881 +0.01(+0.11%)
Dec 14, 2020 6.673 6.702 6.586 6.659 175,366 -0.01(-0.11%)
Dec 11, 2020 6.673 6.753 6.550 6.666 155,373 -0.02(-0.33%)
Dec 10, 2020 6.702 6.804 6.673 6.688 302,554 -0.04(-0.65%)
Dec 09, 2020 6.717 6.760 6.666 6.731 381,437 +0.06(+0.87%)
Dec 08, 2020 6.564 6.695 6.492 6.673 345,698 +0.15(+2.34%)
Dec 07, 2020 6.535 6.622 6.405 6.521 395,893 -0.01(-0.11%)
Dec 04, 2020 6.434 6.586 6.427 6.528 142,965 +0.12(+1.93%)
Dec 03, 2020 6.376 6.564 6.369 6.405 313,388 +0.01(+0.23%)
Dec 02, 2020 6.369 6.470 6.347 6.390 275,141 +0.06(+0.92%)
Dec 01, 2020 6.332 6.376 6.267 6.332 172,475 +0.04(+0.69%)
Nov 30, 2020 6.311 6.390 6.289 6.289 199,466 -0.06(-0.91%)
Nov 27, 2020 6.325 6.347 6.263 6.347 76,790 +0.02(+0.34%)
Nov 25, 2020 6.274 6.412 6.224 6.325 194,388 -0.01(-0.11%)
Nov 24, 2020 6.332 6.419 6.253 6.332 228,165 +0.06(+0.92%)
Nov 23, 2020 6.224 6.331 6.197 6.274 379,925 +0.08(+1.26%)
Nov 20, 2020 6.111 6.210 6.111 6.196 328,802 +0.03(+0.46%)
Nov 19, 2020 5.990 6.189 5.990 6.168 477,649 +0.16(+2.73%)
Nov 18, 2020 5.961 6.118 5.951 6.004 258,556 +0.08(+1.32%)
Nov 17, 2020 6.011 6.032 5.919 5.926 277,976 -0.06(-1.07%)
Nov 16, 2020 6.040 6.118 5.976 5.990 302,442 +0.03(+0.48%)
Nov 13, 2020 5.940 6.004 5.939 5.961 201,723 +0.07(+1.21%)
Nov 12, 2020 5.961 6.031 5.840 5.890 307,841 -0.11(-1.90%)
Nov 11, 2020 5.961 6.132 5.961 6.004 569,837 +0.06(+1.08%)
Nov 10, 2020 5.869 6.118 5.748 5.940 413,575 +0.21(+3.73%)
Nov 09, 2020 5.783 5.890 5.662 5.727 399,790 +0.12(+2.16%)
Nov 06, 2020 5.648 5.712 5.584 5.606 95,730 -0.05(-0.88%)
Nov 05, 2020 5.549 5.727 5.549 5.655 208,576 +0.12(+2.19%)
Nov 04, 2020 5.421 5.627 5.406 5.534 153,522 +0.12(+2.23%)
Nov 03, 2020 5.421 5.478 5.414 5.414 120,058 +0.03(+0.53%)
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.