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

Barings Bdc Inc (NY: BBDC )

9.840 +0.020 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2021 8.441 8.496 8.379 8.449 302,933 -0.03(-0.37%)
Nov 29, 2021 8.559 8.621 8.473 8.480 248,055 -0.02(-0.18%)
Nov 26, 2021 8.590 8.590 8.426 8.496 325,975 -0.13(-1.45%)
Nov 24, 2021 8.661 8.676 8.621 8.621 129,379 -0.03(-0.36%)
Nov 23, 2021 8.614 8.747 8.614 8.653 219,016 -0.04(-0.45%)
Nov 22, 2021 8.646 8.776 8.615 8.692 350,604 +0.08(+0.89%)
Nov 19, 2021 8.638 8.684 8.554 8.615 199,641 -0.02(-0.18%)
Nov 18, 2021 8.661 8.638 8.561 8.630 175,152 +0.02(+0.18%)
Nov 17, 2021 8.715 8.723 8.584 8.615 259,871 -0.07(-0.80%)
Nov 16, 2021 8.738 8.746 8.638 8.684 168,967 -0.03(-0.35%)
Nov 15, 2021 8.769 8.792 8.692 8.715 159,894 -0.03(-0.35%)
Nov 12, 2021 8.799 8.830 8.711 8.746 248,899 -0.06(-0.70%)
Nov 11, 2021 8.799 8.868 8.753 8.807 386,773 +0.00(+0.00%)
Nov 10, 2021 8.769 8.661 8.807 796,726 +0.05(+0.53%)
Nov 09, 2021 8.707 8.792 8.638 8.761 257,867 +0.02(+0.18%)
Nov 08, 2021 8.746 8.769 8.715 8.746 152,805 -0.01(-0.09%)
Nov 05, 2021 8.700 8.769 8.677 8.753 282,133 +0.05(+0.62%)
Nov 04, 2021 8.684 8.700 8.623 8.700 286,763 +0.04(+0.44%)
Nov 03, 2021 8.638 8.677 8.584 8.661 270,643 +0.02(+0.27%)
Nov 02, 2021 8.600 8.646 8.546 8.638 290,794 +0.02(+0.18%)
Nov 01, 2021 8.638 8.639 8.577 8.623 323,239 -0.01(-0.09%)
Oct 29, 2021 8.485 8.638 8.485 8.630 568,395 +0.14(+1.63%)
Oct 28, 2021 8.423 8.500 8.396 8.492 295,967 +0.08(+0.91%)
Oct 27, 2021 8.362 8.438 8.354 8.415 211,056 +0.03(+0.37%)
Oct 26, 2021 8.431 8.385 346,592 -0.02(-0.18%)
Oct 25, 2021 8.438 8.467 8.339 8.400 299,635 -0.02(-0.18%)
Oct 22, 2021 8.415 8.477 8.385 8.415 163,387 +0.00(+0.00%)
Oct 21, 2021 8.438 8.469 8.389 8.415 187,909 -0.02(-0.27%)
Oct 20, 2021 8.500 8.500 8.415 8.438 161,860 -0.04(-0.45%)
Oct 19, 2021 8.454 8.515 8.431 8.477 163,358 +0.02(+0.27%)
Oct 18, 2021 8.523 8.561 8.431 8.454 386,399 -0.07(-0.81%)
Oct 15, 2021 8.531 8.561 8.508 8.523 137,177 +0.01(+0.09%)
Oct 14, 2021 8.561 8.561 8.469 8.515 288,474 +0.04(+0.45%)
Oct 13, 2021 8.538 8.546 8.446 8.477 220,906 -0.01(-0.09%)
Oct 12, 2021 8.492 8.508 8.446 8.485 214,325 -0.02(-0.27%)
Oct 11, 2021 8.561 8.577 8.477 8.508 197,655 -0.02(-0.18%)
Oct 08, 2021 8.515 8.546 8.485 8.523 250,780 +0.10(+1.19%)
Oct 07, 2021 8.492 8.492 8.385 8.423 264,896 -0.03(-0.36%)
Oct 06, 2021 8.346 8.485 8.270 8.454 445,178 +0.09(+1.10%)
Oct 05, 2021 8.400 8.446 8.362 8.362 170,831 -0.03(-0.37%)
Oct 04, 2021 8.523 8.554 8.392 8.392 286,402 -0.13(-1.53%)
Oct 01, 2021 8.500 8.561 8.469 8.523 208,252 +0.06(+0.73%)
Sep 30, 2021 8.508 8.523 8.438 8.462 311,708 -0.02(-0.27%)
Sep 29, 2021 8.469 8.523 8.469 8.485 256,424 +0.05(+0.55%)
Sep 28, 2021 8.423 8.485 8.408 8.438 335,599 -0.03(-0.36%)
Sep 27, 2021 8.485 8.523 8.446 8.469 471,967 +0.04(+0.46%)
Sep 24, 2021 8.492 8.500 8.423 8.431 334,394 -0.05(-0.54%)
Sep 23, 2021 8.423 8.508 8.423 8.477 366,370 +0.06(+0.73%)
Sep 22, 2021 8.331 8.561 8.293 8.415 574,396 +0.11(+1.29%)
Sep 21, 2021 8.193 8.369 8.162 8.308 339,273 +0.15(+1.79%)
Sep 20, 2021 8.200 8.200 8.078 8.162 362,570 -0.09(-1.12%)
Sep 17, 2021 8.293 8.346 8.247 8.254 709,640 -0.05(-0.65%)
Sep 16, 2021 8.331 8.377 8.277 8.308 200,450 -0.05(-0.55%)
Sep 15, 2021 8.316 8.373 8.247 8.354 393,207 +0.05(+0.65%)
Sep 14, 2021 8.285 8.316 8.234 8.300 160,846 +0.05(+0.56%)
Sep 13, 2021 8.308 8.308 8.193 8.254 318,682 -0.02(-0.28%)
Sep 10, 2021 8.270 8.323 8.239 8.277 179,363 +0.04(+0.47%)
Sep 09, 2021 8.147 8.285 8.131 8.239 229,020 +0.11(+1.32%)
Sep 08, 2021 8.200 8.254 8.108 8.131 339,782 -0.08(-0.94%)
Sep 07, 2021 8.247 8.261 8.108 8.208 334,745 -0.10(-1.20%)
Sep 03, 2021 8.293 8.346 8.233 8.308 244,884 +0.03(+0.36%)
Sep 02, 2021 8.255 8.323 8.210 8.278 330,889 +0.01(+0.09%)
Sep 01, 2021 8.157 8.270 8.120 8.270 187,057 +0.14(+1.76%)
Aug 31, 2021 8.172 8.172 8.090 8.127 333,268 +0.02(+0.28%)
Aug 30, 2021 8.202 8.202 8.074 8.105 334,842 -0.07(-0.83%)
Aug 27, 2021 8.210 8.225 8.097 8.172 327,587 -0.02(-0.18%)
Aug 26, 2021 8.270 8.270 8.120 8.187 224,203 -0.06(-0.73%)
Aug 25, 2021 8.233 8.315 8.187 8.248 171,241 +0.04(+0.46%)
Aug 24, 2021 8.187 8.240 8.143 8.210 151,605 +0.05(+0.65%)
Aug 23, 2021 8.218 8.264 8.044 8.157 265,198 -0.02(-0.28%)
Aug 20, 2021 8.067 8.229 8.059 8.180 147,465 +0.08(+1.02%)
Aug 19, 2021 8.248 8.248 8.029 8.097 266,844 -0.17(-2.01%)
Aug 18, 2021 8.346 8.353 8.248 8.263 227,850 -0.08(-0.90%)
Aug 17, 2021 8.263 8.346 8.218 8.338 372,208 +0.06(+0.73%)
Aug 16, 2021 8.285 8.346 8.240 8.278 200,327 -0.03(-0.36%)
Aug 13, 2021 8.323 8.323 8.270 8.308 175,903 +0.02(+0.18%)
Aug 12, 2021 8.308 8.308 8.255 8.293 210,965 +0.01(+0.09%)
Aug 11, 2021 8.263 8.308 8.225 8.285 176,089 +0.02(+0.27%)
Aug 10, 2021 8.285 8.285 8.180 8.263 271,719 +0.01(+0.09%)
Aug 09, 2021 8.263 8.285 8.187 8.255 193,846 +0.01(+0.09%)
Aug 06, 2021 8.022 8.285 8.022 8.248 264,737 +0.20(+2.53%)
Aug 05, 2021 8.044 8.097 7.984 8.044 163,739 +0.02(+0.19%)
Aug 04, 2021 8.014 8.037 7.909 8.029 148,580 +0.02(+0.19%)
Aug 03, 2021 7.961 8.052 7.894 8.014 195,879 +0.03(+0.38%)
Aug 02, 2021 8.097 8.120 7.969 7.984 177,475 -0.09(-1.12%)
Jul 30, 2021 7.969 8.090 7.969 8.074 259,480 +0.11(+1.32%)
Jul 29, 2021 7.924 8.074 7.901 7.969 186,929 +0.05(+0.57%)
Jul 28, 2021 7.977 8.007 7.833 7.924 266,559 -0.01(-0.09%)
Jul 27, 2021 7.886 7.946 7.864 7.931 91,741 +0.00(+0.00%)
Jul 26, 2021 7.954 8.028 7.886 7.931 213,946 -0.02(-0.19%)
Jul 23, 2021 7.961 8.052 7.931 7.946 215,427 +0.04(+0.48%)
Jul 22, 2021 7.916 7.924 7.841 7.909 246,733 +0.00(+0.00%)
Jul 21, 2021 7.916 7.957 7.894 7.909 213,453 +0.02(+0.29%)
Jul 20, 2021 7.833 7.946 7.825 7.886 194,916 +0.08(+1.06%)
Jul 19, 2021 7.871 7.886 7.660 7.803 574,465 -0.13(-1.61%)
Jul 16, 2021 7.992 8.041 7.879 7.931 357,825 -0.09(-1.13%)
Jul 15, 2021 8.022 8.090 7.969 8.022 156,865 +0.01(+0.09%)
Jul 14, 2021 8.090 8.120 7.984 8.014 208,620 -0.08(-0.93%)
Jul 13, 2021 8.112 8.112 7.988 8.090 219,265 -0.02(-0.28%)
Jul 12, 2021 8.052 8.120 7.999 8.112 273,704 +0.07(+0.84%)
Jul 09, 2021 7.924 8.097 7.871 8.044 304,641 +0.14(+1.71%)
Jul 08, 2021 7.999 8.006 7.796 7.909 384,638 -0.12(-1.50%)
Jul 07, 2021 8.074 8.127 7.984 8.029 154,557 -0.06(-0.74%)
Jul 06, 2021 8.097 8.120 7.992 8.090 358,097 +0.02(+0.19%)
Jul 02, 2021 8.052 8.090 7.999 8.074 216,796 +0.05(+0.66%)
Jul 01, 2021 7.961 8.037 7.909 8.022 245,370 +0.07(+0.85%)
Jun 30, 2021 8.044 8.067 7.864 7.954 586,091 -0.11(-1.40%)
Jun 29, 2021 8.165 8.187 8.022 8.067 467,262 -0.05(-0.56%)
Jun 28, 2021 8.142 8.142 7.992 8.112 777,588 +0.14(+1.70%)
Jun 25, 2021 8.022 8.165 7.939 7.977 776,258 +0.08(+0.95%)
Jun 24, 2021 7.871 7.931 7.811 7.901 182,734 +0.06(+0.77%)
Jun 23, 2021 7.811 7.909 7.782 7.841 302,373 +0.05(+0.68%)
Jun 22, 2021 7.841 7.841 7.766 7.788 148,491 -0.05(-0.58%)
Jun 21, 2021 7.781 7.841 7.736 7.833 337,085 +0.05(+0.68%)
Jun 18, 2021 7.818 7.833 7.660 7.781 873,352 -0.06(-0.77%)
Jun 17, 2021 7.811 7.886 7.773 7.841 473,644 +0.01(+0.10%)
Jun 16, 2021 7.833 7.864 7.796 7.833 386,123 -0.01(-0.10%)
Jun 15, 2021 7.909 7.924 7.781 7.841 368,076 -0.07(-0.86%)
Jun 14, 2021 7.977 8.007 7.871 7.909 259,763 -0.07(-0.85%)
Jun 11, 2021 7.969 7.999 7.945 7.977 225,354 +0.05(+0.57%)
Jun 10, 2021 7.909 7.946 7.818 7.931 319,560 +0.02(+0.29%)
Jun 09, 2021 7.841 7.961 7.818 7.909 187,787 +0.04(+0.48%)
Jun 08, 2021 7.954 7.969 7.841 7.871 416,641 -0.07(-0.85%)
Jun 07, 2021 7.902 7.968 7.872 7.939 450,302 +0.04(+0.47%)
Jun 04, 2021 7.946 7.946 7.880 7.902 362,252 +0.01(+0.09%)
Jun 03, 2021 7.843 7.931 7.843 7.895 384,560 +0.05(+0.66%)
Jun 02, 2021 7.872 7.887 7.828 7.843 290,965 +0.02(+0.28%)
Jun 01, 2021 7.798 7.909 7.784 7.821 337,147 +0.08(+1.05%)
May 28, 2021 7.747 7.806 7.732 7.739 150,698 +0.01(+0.10%)
May 27, 2021 7.813 7.835 7.651 7.732 511,559 -0.06(-0.76%)
May 26, 2021 7.784 7.796 7.747 7.791 234,975 -0.01(-0.09%)
May 25, 2021 7.858 7.876 7.784 7.798 264,804 -0.06(-0.75%)
May 24, 2021 7.887 7.924 7.835 7.858 227,313 +0.00(+0.00%)
May 21, 2021 7.917 7.917 7.806 7.858 343,639 -0.01(-0.19%)
May 20, 2021 7.983 7.983 7.850 7.872 277,924 -0.08(-1.02%)
May 19, 2021 7.813 7.976 7.769 7.954 574,945 +0.10(+1.22%)
May 18, 2021 7.784 7.902 7.761 7.858 966,923 +0.10(+1.24%)
May 17, 2021 7.732 7.798 7.702 7.761 318,268 +0.01(+0.10%)
May 14, 2021 7.710 7.779 7.643 7.754 245,078 +0.04(+0.58%)
May 13, 2021 7.628 7.739 7.599 7.710 263,595 +0.08(+1.07%)
May 12, 2021 7.658 7.673 7.591 7.628 427,374 -0.06(-0.77%)
May 11, 2021 7.717 7.717 7.584 7.688 292,158 -0.03(-0.38%)
May 10, 2021 7.776 7.806 7.710 7.717 252,546 -0.04(-0.48%)
May 07, 2021 7.732 7.791 7.651 7.754 569,126 -0.01(-0.10%)
May 06, 2021 7.651 7.791 7.621 7.761 391,691 +0.10(+1.35%)
May 05, 2021 7.658 7.665 7.547 7.658 435,508 +0.02(+0.29%)
May 04, 2021 7.665 7.680 7.554 7.636 288,798 -0.04(-0.48%)
May 03, 2021 7.665 7.724 7.658 7.673 208,650 +0.00(+0.00%)
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%)
Feb 01, 2021 6.405 6.557 6.398 6.535 259,546 +0.13(+2.04%)
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%)
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.