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 (%)
Aug 30, 2019 6.551 6.570 6.518 6.557 306,684 +0.00(+0.00%)
Aug 29, 2019 6.551 6.557 6.505 6.557 261,232 +0.03(+0.50%)
Aug 28, 2019 6.485 6.538 6.465 6.524 297,910 +0.04(+0.61%)
Aug 27, 2019 6.518 6.557 6.462 6.485 400,715 -0.03(-0.40%)
Aug 26, 2019 6.472 6.531 6.452 6.511 312,414 +0.04(+0.61%)
Aug 23, 2019 6.492 6.518 6.446 6.472 201,152 -0.03(-0.40%)
Aug 22, 2019 6.465 6.518 6.465 6.498 385,827 +0.04(+0.61%)
Aug 21, 2019 6.485 6.511 6.439 6.459 356,170 -0.01(-0.10%)
Aug 20, 2019 6.459 6.492 6.439 6.465 242,536 +0.00(+0.00%)
Aug 19, 2019 6.374 6.485 6.374 6.465 204,484 +0.10(+1.54%)
Aug 16, 2019 6.341 6.387 6.328 6.367 136,948 +0.03(+0.41%)
Aug 15, 2019 6.361 6.413 6.308 6.341 216,998 +0.01(+0.21%)
Aug 14, 2019 6.328 6.400 6.295 6.328 233,854 +0.00(+0.00%)
Aug 13, 2019 6.354 6.364 6.301 6.328 135,821 -0.02(-0.31%)
Aug 12, 2019 6.347 6.380 6.301 6.347 183,583 -0.01(-0.21%)
Aug 09, 2019 6.393 6.393 6.328 6.361 96,687 -0.05(-0.72%)
Aug 08, 2019 6.406 6.426 6.387 6.406 171,287 +0.03(+0.41%)
Aug 07, 2019 6.387 6.393 6.321 6.380 206,471 -0.01(-0.10%)
Aug 06, 2019 6.406 6.459 6.387 6.387 248,422 -0.01(-0.21%)
Aug 05, 2019 6.426 6.459 6.354 6.400 229,668 -0.06(-0.91%)
Aug 02, 2019 6.452 6.472 6.380 6.459 163,178 +0.04(+0.61%)
Aug 01, 2019 6.459 6.515 6.413 6.420 207,999 -0.05(-0.81%)
Jul 31, 2019 6.479 6.577 6.445 6.472 250,735 -0.03(-0.40%)
Jul 30, 2019 6.472 6.531 6.458 6.498 128,754 +0.01(+0.20%)
Jul 29, 2019 6.479 6.505 6.446 6.485 74,391 -0.01(-0.10%)
Jul 26, 2019 6.485 6.518 6.479 6.492 78,996 -0.01(-0.20%)
Jul 25, 2019 6.544 6.544 6.459 6.505 78,981 -0.01(-0.10%)
Jul 24, 2019 6.518 6.590 6.492 6.511 328,853 -0.01(-0.20%)
Jul 23, 2019 6.505 6.538 6.465 6.524 106,259 +0.03(+0.40%)
Jul 22, 2019 6.498 6.511 6.459 6.498 104,974 +0.02(+0.30%)
Jul 19, 2019 6.472 6.503 6.465 6.479 52,766 +0.01(+0.10%)
Jul 18, 2019 6.511 6.515 6.465 6.472 93,957 -0.06(-0.90%)
Jul 17, 2019 6.505 6.531 6.492 6.531 214,311 +0.03(+0.40%)
Jul 16, 2019 6.531 6.570 6.498 6.505 154,713 -0.01(-0.20%)
Jul 15, 2019 6.472 6.538 6.459 6.518 133,406 +0.06(+0.91%)
Jul 12, 2019 6.518 6.544 6.459 6.459 157,231 -0.05(-0.81%)
Jul 11, 2019 6.485 6.511 6.452 6.511 123,979 +0.01(+0.20%)
Jul 10, 2019 6.505 6.538 6.452 6.498 154,293 -0.01(-0.20%)
Jul 09, 2019 6.452 6.518 6.420 6.511 129,949 +0.04(+0.61%)
Jul 08, 2019 6.465 6.485 6.433 6.472 148,642 -0.01(-0.20%)
Jul 05, 2019 6.446 6.485 6.426 6.485 100,652 +0.03(+0.51%)
Jul 03, 2019 6.479 6.492 6.452 6.452 93,942 -0.01(-0.20%)
Jul 02, 2019 6.485 6.505 6.446 6.465 211,813 +0.00(+0.05%)
Jul 01, 2019 6.465 6.498 6.405 6.462 185,216 +0.01(+0.15%)
Jun 28, 2019 6.479 6.511 6.446 6.452 250,715 -0.02(-0.30%)
Jun 27, 2019 6.446 6.492 6.426 6.472 166,523 +0.01(+0.20%)
Jun 26, 2019 6.544 6.544 6.426 6.459 371,843 -0.09(-1.30%)
Jun 25, 2019 6.498 6.570 6.465 6.544 266,630 +0.04(+0.60%)
Jun 24, 2019 6.485 6.538 6.475 6.505 188,765 +0.01(+0.20%)
Jun 21, 2019 6.524 6.557 6.452 6.492 461,627 -0.02(-0.30%)
Jun 20, 2019 6.649 6.649 6.492 6.511 152,084 -0.12(-1.78%)
Jun 19, 2019 6.511 6.669 6.501 6.629 216,471 +0.15(+2.33%)
Jun 18, 2019 6.492 6.538 6.459 6.479 139,551 +0.00(+0.00%)
Jun 17, 2019 6.518 6.518 6.452 6.479 183,818 -0.03(-0.40%)
Jun 14, 2019 6.492 6.511 6.492 6.505 109,192 -0.01(-0.10%)
Jun 13, 2019 6.472 6.511 6.472 6.511 155,855 +0.02(+0.30%)
Jun 12, 2019 6.426 6.518 6.426 6.492 211,822 +0.03(+0.51%)
Jun 11, 2019 6.472 6.479 6.367 6.459 112,117 -0.01(-0.20%)
Jun 10, 2019 6.394 6.472 6.375 6.472 195,244 +0.08(+1.32%)
Jun 07, 2019 6.388 6.426 6.317 6.388 278,585 +0.02(+0.30%)
Jun 06, 2019 6.355 6.394 6.355 6.368 194,592 +0.01(+0.10%)
Jun 05, 2019 6.407 6.407 6.355 6.362 116,395 -0.01(-0.20%)
Jun 04, 2019 6.362 6.401 6.343 6.375 228,263 +0.03(+0.41%)
Jun 03, 2019 6.388 6.394 6.343 6.349 304,096 -0.06(-0.91%)
May 31, 2019 6.394 6.453 6.394 6.407 181,860 -0.01(-0.10%)
May 30, 2019 6.504 6.537 6.414 6.414 332,418 -0.08(-1.20%)
May 29, 2019 6.524 6.524 6.427 6.491 216,842 -0.03(-0.40%)
May 28, 2019 6.530 6.569 6.517 6.517 199,495 -0.03(-0.40%)
May 24, 2019 6.563 6.563 6.517 6.543 190,358 -0.01(-0.20%)
May 23, 2019 6.537 6.582 6.517 6.556 242,775 +0.01(+0.20%)
May 22, 2019 6.588 6.608 6.537 6.543 189,641 -0.07(-1.08%)
May 21, 2019 6.666 6.666 6.550 6.614 182,946 -0.04(-0.58%)
May 20, 2019 6.647 6.673 6.621 6.653 209,584 +0.00(+0.00%)
May 17, 2019 6.608 6.666 6.608 6.653 219,870 +0.01(+0.19%)
May 16, 2019 6.647 6.679 6.631 6.640 255,615 +0.01(+0.20%)
May 15, 2019 6.647 6.666 6.595 6.627 306,918 -0.06(-0.87%)
May 14, 2019 6.582 6.692 6.582 6.686 392,673 +0.10(+1.57%)
May 13, 2019 6.478 6.595 6.472 6.582 370,849 +0.06(+0.89%)
May 10, 2019 6.414 6.576 6.414 6.524 756,027 +0.09(+1.41%)
May 09, 2019 6.420 6.466 6.375 6.433 263,097 -0.01(-0.10%)
May 08, 2019 6.414 6.472 6.414 6.440 223,376 +0.02(+0.30%)
May 07, 2019 6.453 6.488 6.401 6.420 703,728 -0.05(-0.80%)
May 06, 2019 6.440 6.504 6.433 6.472 266,025 -0.02(-0.30%)
May 03, 2019 6.407 6.511 6.407 6.491 2,355,382 +0.08(+1.21%)
May 02, 2019 6.401 6.420 6.375 6.414 267,480 +0.01(+0.10%)
May 01, 2019 6.433 6.466 6.388 6.407 237,579 -0.03(-0.40%)
Apr 30, 2019 6.420 6.440 6.394 6.433 542,822 +0.00(+0.00%)
Apr 29, 2019 6.407 6.446 6.407 6.433 86,820 +0.03(+0.40%)
Apr 26, 2019 6.381 6.407 6.375 6.407 185,260 +0.03(+0.51%)
Apr 25, 2019 6.381 6.420 6.355 6.375 350,584 -0.01(-0.10%)
Apr 24, 2019 6.420 6.440 6.381 6.381 297,866 -0.05(-0.70%)
Apr 23, 2019 6.401 6.453 6.388 6.427 256,673 +0.00(+0.00%)
Apr 22, 2019 6.368 6.440 6.349 6.427 345,493 +0.04(+0.61%)
Apr 18, 2019 6.394 6.407 6.362 6.388 200,865 -0.01(-0.10%)
Apr 17, 2019 6.401 6.418 6.391 6.394 230,057 -0.01(-0.20%)
Apr 16, 2019 6.401 6.456 6.385 6.407 328,064 +0.02(+0.30%)
Apr 15, 2019 6.407 6.433 6.368 6.388 270,929 -0.05(-0.80%)
Apr 12, 2019 6.420 6.440 6.388 6.440 312,577 +0.04(+0.61%)
Apr 11, 2019 6.440 6.459 6.394 6.401 191,955 -0.05(-0.80%)
Apr 10, 2019 6.427 6.491 6.427 6.453 166,451 +0.01(+0.20%)
Apr 09, 2019 6.414 6.491 6.414 6.440 265,305 +0.03(+0.40%)
Apr 08, 2019 6.440 6.511 6.407 6.414 262,267 -0.09(-1.39%)
Apr 05, 2019 6.420 6.517 6.420 6.504 360,785 +0.10(+1.52%)
Apr 04, 2019 6.433 6.472 6.394 6.407 239,085 -0.01(-0.10%)
Apr 03, 2019 6.453 6.459 6.401 6.414 211,508 -0.01(-0.10%)
Apr 02, 2019 6.381 6.498 6.375 6.420 243,847 +0.03(+0.51%)
Apr 01, 2019 6.362 6.414 6.362 6.388 202,407 +0.04(+0.61%)
Mar 29, 2019 6.427 6.453 6.349 6.349 275,031 -0.07(-1.11%)
Mar 28, 2019 6.407 6.446 6.401 6.420 158,133 +0.01(+0.10%)
Mar 27, 2019 6.420 6.446 6.372 6.414 179,779 -0.01(-0.10%)
Mar 26, 2019 6.375 6.466 6.375 6.420 177,639 +0.05(+0.71%)
Mar 25, 2019 6.362 6.407 6.330 6.375 118,893 +0.00(+0.00%)
Mar 22, 2019 6.433 6.436 6.362 6.375 390,452 -0.06(-1.00%)
Mar 21, 2019 6.440 6.508 6.420 6.440 267,296 -0.03(-0.40%)
Mar 20, 2019 6.485 6.517 6.435 6.466 566,432 -0.01(-0.10%)
Mar 19, 2019 6.427 6.498 6.427 6.472 435,659 +0.05(+0.70%)
Mar 18, 2019 6.407 6.459 6.394 6.427 370,421 +0.02(+0.30%)
Mar 15, 2019 6.420 6.440 6.391 6.407 438,814 -0.03(-0.50%)
Mar 14, 2019 6.401 6.446 6.401 6.440 476,269 +0.03(+0.40%)
Mar 13, 2019 6.375 6.420 6.355 6.414 366,870 +0.03(+0.51%)
Mar 12, 2019 6.343 6.446 6.343 6.381 364,336 +0.05(+0.72%)
Mar 11, 2019 6.272 6.368 6.208 6.336 663,003 +0.06(+1.02%)
Mar 08, 2019 6.247 6.295 6.202 6.272 247,903 -0.01(-0.10%)
Mar 07, 2019 6.266 6.323 6.208 6.279 274,932 +0.00(+0.00%)
Mar 06, 2019 6.311 6.311 6.234 6.279 292,746 -0.03(-0.51%)
Mar 05, 2019 6.291 6.368 6.279 6.311 268,028 -0.01(-0.20%)
Mar 04, 2019 6.259 6.362 6.247 6.323 373,719 +0.06(+1.02%)
Mar 01, 2019 6.202 6.330 6.183 6.259 1,044,010 +0.12(+1.87%)
Feb 28, 2019 6.330 6.451 6.087 6.144 1,493,003 -0.13(-2.04%)
Feb 27, 2019 6.311 6.311 6.234 6.272 204,119 -0.06(-1.01%)
Feb 26, 2019 6.368 6.368 6.202 6.336 313,243 -0.03(-0.50%)
Feb 25, 2019 6.362 6.394 6.272 6.368 408,149 -0.01(-0.10%)
Feb 22, 2019 6.259 6.394 6.247 6.374 694,442 +0.12(+1.84%)
Feb 21, 2019 6.259 6.298 6.233 6.259 166,453 -0.01(-0.20%)
Feb 20, 2019 6.208 6.279 6.189 6.272 143,335 +0.06(+0.93%)
Feb 19, 2019 6.176 6.215 6.144 6.215 286,310 +0.03(+0.52%)
Feb 15, 2019 6.189 6.234 6.163 6.183 183,620 +0.00(+0.00%)
Feb 14, 2019 6.170 6.215 6.170 6.183 162,804 -0.05(-0.82%)
Feb 13, 2019 6.138 6.240 6.138 6.234 153,029 +0.08(+1.35%)
Feb 12, 2019 6.157 6.195 6.125 6.151 281,246 -0.01(-0.21%)
Feb 11, 2019 6.170 6.227 6.163 6.163 134,624 -0.01(-0.21%)
Feb 08, 2019 6.202 6.221 6.170 6.176 259,946 -0.03(-0.41%)
Feb 07, 2019 6.253 6.253 6.163 6.202 209,518 -0.06(-0.92%)
Feb 06, 2019 6.272 6.291 6.256 6.259 277,240 -0.03(-0.41%)
Feb 05, 2019 6.298 6.311 6.272 6.285 370,464 -0.02(-0.30%)
Feb 04, 2019 6.266 6.330 6.266 6.304 155,960 +0.00(+0.00%)
Feb 01, 2019 6.317 6.342 6.285 6.304 199,886 -0.03(-0.40%)
Jan 31, 2019 6.266 6.336 6.266 6.330 321,663 +0.02(+0.30%)
Jan 30, 2019 6.227 6.336 6.227 6.311 361,216 +0.08(+1.23%)
Jan 29, 2019 6.208 6.266 6.208 6.234 317,438 +0.01(+0.10%)
Jan 28, 2019 6.176 6.247 6.176 6.227 227,664 +0.01(+0.21%)
Jan 25, 2019 6.202 6.250 6.202 6.215 232,262 +0.01(+0.10%)
Jan 24, 2019 6.138 6.237 6.136 6.208 187,260 +0.07(+1.15%)
Jan 23, 2019 6.131 6.170 6.106 6.138 157,507 +0.00(+0.00%)
Jan 22, 2019 6.119 6.168 6.080 6.138 312,278 +0.00(+0.00%)
Jan 18, 2019 6.189 6.202 6.119 6.138 429,178 -0.04(-0.72%)
Jan 17, 2019 6.183 6.234 6.138 6.183 468,145 -0.01(-0.21%)
Jan 16, 2019 6.138 6.227 6.138 6.195 250,823 +0.04(+0.62%)
Jan 15, 2019 6.151 6.202 6.100 6.157 124,761 -0.01(-0.21%)
Jan 14, 2019 6.163 6.253 6.163 6.170 208,872 -0.01(-0.21%)
Jan 11, 2019 6.131 6.227 6.131 6.183 219,906 +0.02(+0.31%)
Jan 10, 2019 6.100 6.195 6.100 6.163 151,648 +0.03(+0.42%)
Jan 09, 2019 6.234 6.234 6.112 6.138 406,310 -0.06(-1.03%)
Jan 08, 2019 6.163 6.234 6.163 6.202 255,032 +0.02(+0.31%)
Jan 07, 2019 6.061 6.266 6.061 6.183 476,811 +0.12(+1.90%)
Jan 04, 2019 5.965 6.093 5.965 6.068 440,439 +0.12(+2.04%)
Jan 03, 2019 5.920 5.984 5.908 5.946 244,692 +0.01(+0.22%)
Jan 02, 2019 5.729 5.952 5.710 5.933 349,533 +0.17(+3.00%)
Dec 31, 2018 5.799 5.863 5.697 5.761 899,021 +0.00(+0.00%)
Dec 28, 2018 5.703 5.882 5.703 5.761 585,271 +0.05(+0.90%)
Dec 27, 2018 5.671 5.765 5.654 5.710 489,959 -0.01(-0.22%)
Dec 26, 2018 5.665 5.786 5.652 5.722 372,437 +0.06(+1.02%)
Dec 24, 2018 5.607 5.729 5.562 5.665 299,204 +0.02(+0.34%)
Dec 21, 2018 5.741 5.818 5.639 5.646 743,397 -0.12(-2.00%)
Dec 20, 2018 5.805 5.901 5.582 5.761 1,198,569 -0.06(-0.99%)
Dec 19, 2018 5.812 5.927 5.805 5.818 705,771 -0.09(-1.52%)
Dec 18, 2018 5.997 6.042 5.908 5.908 595,764 -0.10(-1.70%)
Dec 17, 2018 6.106 6.157 5.994 6.010 917,186 -0.13(-2.08%)
Dec 14, 2018 6.157 6.195 6.125 6.138 541,946 -0.06(-1.03%)
Dec 13, 2018 6.266 6.291 6.186 6.202 586,897 -0.05(-0.82%)
Dec 12, 2018 6.285 6.285 6.240 6.253 315,324 +0.01(+0.10%)
Dec 11, 2018 6.278 6.335 6.215 6.247 651,602 -0.03(-0.50%)
Dec 10, 2018 6.272 6.316 6.234 6.278 360,827 -0.03(-0.50%)
Dec 07, 2018 6.291 6.367 6.285 6.310 437,200 +0.00(+0.00%)
Dec 06, 2018 6.253 6.335 6.209 6.310 902,445 +0.01(+0.10%)
Dec 04, 2018 6.354 6.361 6.297 6.304 379,054 -0.05(-0.80%)
Dec 03, 2018 6.361 6.392 6.323 6.354 283,052 +0.01(+0.20%)
Nov 30, 2018 6.323 6.361 6.310 6.342 426,140 -0.01(-0.10%)
Nov 29, 2018 6.335 6.380 6.335 6.348 580,778 -0.01(-0.10%)
Nov 28, 2018 6.272 6.361 6.266 6.354 791,540 +0.06(+1.01%)
Nov 27, 2018 6.215 6.304 6.215 6.291 550,994 +0.03(+0.51%)
Nov 26, 2018 6.304 6.310 6.253 6.259 710,928 -0.03(-0.50%)
Nov 23, 2018 6.278 6.329 6.266 6.291 287,253 +0.02(+0.30%)
Nov 21, 2018 6.272 6.272 6.272 0 -0.05(-0.80%)
Nov 20, 2018 6.329 6.367 6.310 6.323 572,887 -0.04(-0.60%)
Nov 19, 2018 6.342 6.392 6.335 6.361 447,663 +0.00(+0.00%)
Nov 16, 2018 6.335 6.367 6.310 6.361 639,605 +0.00(+0.00%)
Nov 15, 2018 6.380 6.405 6.335 6.361 443,288 -0.03(-0.40%)
Nov 14, 2018 6.405 6.443 6.373 6.386 309,715 -0.02(-0.30%)
Nov 13, 2018 6.405 6.449 6.392 6.405 267,363 -0.03(-0.49%)
Nov 12, 2018 6.449 6.500 6.424 6.436 923,193 -0.02(-0.29%)
Nov 09, 2018 6.310 6.465 6.310 6.455 1,518,904 +0.07(+1.09%)
Nov 08, 2018 6.380 6.436 6.361 6.386 316,236 -0.01(-0.20%)
Nov 07, 2018 6.392 6.424 6.367 6.399 359,397 +0.02(+0.30%)
Nov 06, 2018 6.310 6.411 6.310 6.380 551,798 +0.04(+0.70%)
Nov 05, 2018 6.310 6.357 6.310 6.335 404,089 +0.01(+0.20%)
Nov 02, 2018 6.411 6.418 6.323 6.323 679,422 -0.09(-1.48%)
Nov 01, 2018 6.310 6.443 6.310 6.418 674,897 +0.10(+1.60%)
Oct 31, 2018 6.361 6.402 6.316 6.316 676,079 -0.03(-0.40%)
Oct 30, 2018 6.304 6.348 6.304 6.342 486,540 +0.03(+0.50%)
Oct 29, 2018 6.335 6.367 6.310 6.310 440,673 -0.01(-0.20%)
Oct 26, 2018 6.329 6.342 6.316 6.323 365,308 -0.03(-0.40%)
Oct 25, 2018 6.354 6.384 6.335 6.348 561,309 +0.00(+0.00%)
Oct 24, 2018 6.361 6.367 6.316 6.348 671,119 -0.01(-0.10%)
Oct 23, 2018 6.361 6.367 6.342 6.354 368,127 -0.03(-0.40%)
Oct 22, 2018 6.380 6.389 6.354 6.380 332,700 +0.02(+0.30%)
Oct 19, 2018 6.348 6.405 6.348 6.361 480,178 +0.01(+0.10%)
Oct 18, 2018 6.367 6.405 6.342 6.354 470,280 -0.04(-0.59%)
Oct 17, 2018 6.380 6.418 6.380 6.392 275,614 -0.03(-0.39%)
Oct 16, 2018 6.418 6.428 6.392 6.418 290,636 +0.03(+0.40%)
Oct 15, 2018 6.348 6.430 6.348 6.392 441,564 +0.05(+0.80%)
Oct 12, 2018 6.335 6.436 6.323 6.342 534,373 +0.00(+0.00%)
Oct 11, 2018 6.316 6.379 6.316 6.342 643,991 +0.01(+0.10%)
Oct 10, 2018 6.430 6.462 6.323 6.335 707,291 -0.11(-1.67%)
Oct 09, 2018 6.424 6.462 6.418 6.443 358,065 +0.00(+0.00%)
Oct 08, 2018 6.418 6.455 6.405 6.443 376,276 +0.03(+0.49%)
Oct 05, 2018 6.418 6.462 6.392 6.411 403,703 -0.02(-0.30%)
Oct 04, 2018 6.455 6.481 6.424 6.430 483,492 -0.02(-0.29%)
Oct 03, 2018 6.373 6.493 6.348 6.449 850,700 +0.08(+1.29%)
Oct 02, 2018 6.348 6.411 6.348 6.367 922,719 -0.01(-0.10%)
Oct 01, 2018 6.348 6.405 6.304 6.373 831,461 +0.04(+0.60%)
Sep 28, 2018 6.285 6.373 6.272 6.335 1,472,767 +0.01(+0.20%)
Sep 27, 2018 6.361 6.399 6.310 6.323 549,332 -0.03(-0.50%)
Sep 26, 2018 6.354 6.380 6.338 6.354 515,812 -0.02(-0.30%)
Sep 25, 2018 6.392 6.462 6.373 6.373 466,205 -0.03(-0.40%)
Sep 24, 2018 6.386 6.405 6.316 6.399 609,856 -0.01(-0.20%)
Sep 21, 2018 6.411 6.440 6.386 6.411 831,265 +0.00(+0.00%)
Sep 20, 2018 6.373 6.414 6.335 6.411 649,896 +0.01(+0.20%)
Sep 19, 2018 6.411 6.427 6.373 6.399 624,703 +0.02(+0.30%)
Sep 18, 2018 6.398 6.436 6.348 6.380 1,370,089 -0.04(-0.59%)
Sep 17, 2018 6.417 6.443 6.398 6.417 870,453 +0.00(+0.00%)
Sep 14, 2018 6.417 6.493 6.411 6.417 758,939 -0.04(-0.68%)
Sep 13, 2018 6.512 6.531 6.455 6.462 720,350 -0.05(-0.78%)
Sep 12, 2018 6.544 6.544 6.512 6.512 371,084 -0.01(-0.10%)
Sep 11, 2018 6.720 6.720 6.499 6.518 714,675 -0.03(-0.39%)
Sep 10, 2018 6.531 6.588 6.506 6.544 1,117,084 +0.02(+0.29%)
Sep 07, 2018 6.386 6.550 6.361 6.525 1,123,433 -0.16(-2.36%)
Sep 06, 2018 6.663 6.752 6.626 6.682 1,170,332 +0.02(+0.28%)
Sep 05, 2018 6.676 6.708 6.657 6.663 1,269,553 -0.03(-0.47%)
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.