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

Barings Bdc Inc (NY: BBDC )

9.395 +0.075 (+0.80%)
Streaming Delayed Price Updated: 12:24 PM EDT, Apr 23, 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 (%)
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%)
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.