Skip to main content

Barings Bdc Inc (NY: BBDC )

9.880 -0.010 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 6.255 6.274 6.230 6.268 557,150 +0.00(+0.00%)
Apr 29, 2019 6.242 6.280 6.242 6.268 89,112 +0.03(+0.40%)
Apr 26, 2019 6.217 6.242 6.211 6.242 190,150 +0.03(+0.51%)
Apr 25, 2019 6.217 6.255 6.192 6.211 359,838 -0.01(-0.10%)
Apr 24, 2019 6.255 6.274 6.217 6.217 305,729 -0.04(-0.70%)
Apr 23, 2019 6.236 6.287 6.224 6.261 263,449 +0.00(+0.00%)
Apr 22, 2019 6.205 6.274 6.186 6.261 354,613 +0.04(+0.61%)
Apr 18, 2019 6.230 6.242 6.198 6.224 206,167 -0.01(-0.10%)
Apr 17, 2019 6.236 6.253 6.227 6.230 236,130 -0.01(-0.20%)
Apr 16, 2019 6.236 6.290 6.220 6.242 336,724 +0.02(+0.30%)
Apr 15, 2019 6.242 6.268 6.205 6.224 278,080 -0.05(-0.80%)
Apr 12, 2019 6.255 6.274 6.224 6.274 320,828 +0.04(+0.61%)
Apr 11, 2019 6.274 6.293 6.230 6.236 197,021 -0.05(-0.80%)
Apr 10, 2019 6.261 6.324 6.261 6.287 170,844 +0.01(+0.20%)
Apr 09, 2019 6.249 6.324 6.249 6.274 272,307 +0.03(+0.40%)
Apr 08, 2019 6.274 6.343 6.242 6.249 269,190 -0.09(-1.39%)
Apr 05, 2019 6.255 6.350 6.255 6.337 370,309 +0.09(+1.52%)
Apr 04, 2019 6.268 6.306 6.230 6.242 245,396 -0.01(-0.10%)
Apr 03, 2019 6.287 6.293 6.236 6.249 217,091 -0.01(-0.10%)
Apr 02, 2019 6.217 6.331 6.211 6.255 250,284 +0.03(+0.51%)
Apr 01, 2019 6.198 6.249 6.198 6.224 207,750 +0.04(+0.61%)
Mar 29, 2019 6.261 6.287 6.186 6.186 282,291 -0.07(-1.11%)
Mar 28, 2019 6.242 6.280 6.236 6.255 162,307 +0.01(+0.10%)
Mar 27, 2019 6.255 6.280 6.208 6.249 184,524 -0.01(-0.10%)
Mar 26, 2019 6.211 6.299 6.211 6.255 182,328 +0.04(+0.71%)
Mar 25, 2019 6.198 6.243 6.167 6.211 122,032 +0.00(+0.00%)
Mar 22, 2019 6.268 6.271 6.198 6.211 400,758 -0.06(-1.01%)
Mar 21, 2019 6.274 6.340 6.255 6.274 274,352 -0.03(-0.40%)
Mar 20, 2019 6.318 6.350 6.270 6.299 581,383 -0.01(-0.10%)
Mar 19, 2019 6.261 6.331 6.261 6.306 447,158 +0.04(+0.70%)
Mar 18, 2019 6.242 6.293 6.230 6.261 380,198 +0.02(+0.30%)
Mar 15, 2019 6.255 6.274 6.227 6.242 450,397 -0.03(-0.50%)
Mar 14, 2019 6.236 6.280 6.236 6.274 488,841 +0.03(+0.40%)
Mar 13, 2019 6.211 6.255 6.192 6.249 376,554 +0.03(+0.51%)
Mar 12, 2019 6.179 6.280 6.179 6.217 373,953 +0.04(+0.72%)
Mar 11, 2019 6.111 6.204 6.049 6.173 680,504 +0.06(+1.02%)
Mar 08, 2019 6.086 6.133 6.042 6.111 254,447 -0.01(-0.10%)
Mar 07, 2019 6.105 6.161 6.049 6.117 282,189 +0.00(+0.00%)
Mar 06, 2019 6.148 6.148 6.073 6.117 300,474 -0.03(-0.51%)
Mar 05, 2019 6.130 6.205 6.117 6.148 275,103 -0.01(-0.20%)
Mar 04, 2019 6.098 6.198 6.086 6.161 383,584 +0.06(+1.02%)
Mar 01, 2019 6.042 6.167 6.024 6.098 1,071,567 +0.11(+1.87%)
Feb 28, 2019 6.167 6.285 5.930 5.986 1,532,412 -0.12(-2.04%)
Feb 27, 2019 6.148 6.148 6.073 6.111 209,507 -0.06(-1.01%)
Feb 26, 2019 6.204 6.204 6.042 6.173 321,512 -0.03(-0.50%)
Feb 25, 2019 6.198 6.229 6.111 6.204 418,922 -0.01(-0.10%)
Feb 22, 2019 6.098 6.229 6.086 6.210 712,773 +0.11(+1.84%)
Feb 21, 2019 6.098 6.136 6.073 6.098 170,847 -0.01(-0.20%)
Feb 20, 2019 6.049 6.117 6.030 6.111 147,118 +0.06(+0.93%)
Feb 19, 2019 6.017 6.055 5.986 6.055 293,868 +0.03(+0.52%)
Feb 15, 2019 6.030 6.073 6.005 6.024 188,467 +0.00(+0.00%)
Feb 14, 2019 6.011 6.055 6.011 6.024 167,101 -0.05(-0.82%)
Feb 13, 2019 5.980 6.080 5.980 6.073 157,068 +0.08(+1.35%)
Feb 12, 2019 5.999 6.036 5.968 5.992 288,669 -0.01(-0.21%)
Feb 11, 2019 6.011 6.067 6.005 6.005 138,178 -0.01(-0.21%)
Feb 08, 2019 6.042 6.061 6.011 6.017 266,808 -0.02(-0.41%)
Feb 07, 2019 6.092 6.092 6.005 6.042 215,048 -0.06(-0.92%)
Feb 06, 2019 6.111 6.130 6.095 6.098 284,558 -0.02(-0.41%)
Feb 05, 2019 6.136 6.148 6.111 6.123 380,243 -0.02(-0.30%)
Feb 04, 2019 6.105 6.167 6.105 6.142 160,076 +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.