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

Barings Bdc Inc (NY: BBDC )

9.670 +0.220 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 31, 2020 5.811 5.860 5.678 5.678 319,468 -0.15(-2.52%)
Aug 28, 2020 5.825 5.916 5.776 5.825 381,456 +0.01(+0.12%)
Aug 27, 2020 5.818 5.839 5.748 5.818 95,328 +0.01(+0.12%)
Aug 26, 2020 5.832 5.860 5.741 5.811 112,111 -0.01(-0.12%)
Aug 25, 2020 5.734 5.825 5.685 5.818 186,036 +0.08(+1.34%)
Aug 24, 2020 5.783 5.853 5.685 5.741 154,762 +0.02(+0.37%)
Aug 21, 2020 5.755 5.797 5.699 5.720 43,005 -0.05(-0.85%)
Aug 20, 2020 5.762 5.867 5.720 5.769 73,911 -0.07(-1.19%)
Aug 19, 2020 5.902 5.923 5.832 5.839 56,376 -0.05(-0.83%)
Aug 18, 2020 5.971 6.034 5.874 5.888 382,314 +0.10(+1.81%)
Aug 17, 2020 5.713 5.818 5.713 5.783 286,856 +0.02(+0.36%)
Aug 14, 2020 5.755 5.832 5.685 5.762 327,986 -0.03(-0.60%)
Aug 13, 2020 5.741 5.832 5.727 5.797 182,521 +0.03(+0.48%)
Aug 12, 2020 5.741 5.846 5.706 5.769 156,293 -0.01(-0.24%)
Aug 11, 2020 5.664 5.860 5.462 5.783 632,049 -0.01(-0.24%)
Aug 10, 2020 5.720 5.888 5.671 5.797 122,708 +0.05(+0.85%)
Aug 07, 2020 5.630 5.755 5.609 5.748 139,480 +0.10(+1.73%)
Aug 06, 2020 5.595 5.832 5.545 5.650 232,585 +0.13(+2.27%)
Aug 05, 2020 5.399 5.567 5.399 5.525 67,789 +0.14(+2.59%)
Aug 04, 2020 5.364 5.427 5.344 5.385 70,088 -0.01(-0.26%)
Aug 03, 2020 5.316 5.441 5.274 5.399 82,243 +0.09(+1.71%)
Jul 31, 2020 5.288 5.330 5.246 5.309 50,459 -0.03(-0.65%)
Jul 30, 2020 5.232 5.357 5.232 5.344 42,360 +0.03(+0.66%)
Jul 29, 2020 5.260 5.323 5.190 5.309 76,767 +0.02(+0.40%)
Jul 28, 2020 5.176 5.302 5.176 5.288 49,113 +0.10(+1.88%)
Jul 27, 2020 5.295 5.295 5.162 5.190 99,072 -0.10(-1.98%)
Jul 24, 2020 5.392 5.392 5.267 5.295 28,240 -0.06(-1.04%)
Jul 23, 2020 5.469 5.504 5.295 5.351 115,299 -0.12(-2.17%)
Jul 22, 2020 5.420 5.490 5.378 5.469 132,134 +0.03(+0.64%)
Jul 21, 2020 5.295 5.476 5.295 5.434 208,294 +0.13(+2.37%)
Jul 20, 2020 5.141 5.330 5.134 5.309 184,277 +0.05(+0.93%)
Jul 17, 2020 5.190 5.267 5.155 5.260 100,918 +0.03(+0.53%)
Jul 16, 2020 5.288 5.344 5.176 5.232 80,014 -0.09(-1.70%)
Jul 15, 2020 5.378 5.399 5.302 5.323 106,392 -0.01(-0.13%)
Jul 14, 2020 5.204 5.364 5.197 5.330 348,186 +0.10(+1.87%)
Jul 13, 2020 5.239 5.302 5.191 5.232 140,463 +0.01(+0.27%)
Jul 10, 2020 5.127 5.232 5.092 5.218 141,773 +0.08(+1.63%)
Jul 09, 2020 5.330 5.330 5.113 5.134 75,422 -0.20(-3.79%)
Jul 08, 2020 5.330 5.371 5.239 5.337 76,243 +0.02(+0.39%)
Jul 07, 2020 5.330 5.351 5.232 5.316 188,966 -0.10(-1.80%)
Jul 06, 2020 5.511 5.511 5.309 5.413 173,202 -0.03(-0.64%)
Jul 02, 2020 5.469 5.539 5.427 5.448 166,573 +0.03(+0.64%)
Jul 01, 2020 5.518 5.539 5.385 5.413 134,556 -0.13(-2.27%)
Jun 30, 2020 5.406 5.560 5.323 5.539 122,584 +0.20(+3.66%)
Jun 29, 2020 5.434 5.511 5.330 5.344 157,875 -0.10(-1.92%)
Jun 26, 2020 5.385 5.476 5.330 5.448 112,673 -0.01(-0.26%)
Jun 25, 2020 5.469 5.574 5.420 5.462 157,287 -0.03(-0.51%)
Jun 24, 2020 5.504 5.518 5.274 5.490 394,883 +0.31(+6.06%)
Jun 23, 2020 5.134 5.232 5.092 5.176 240,836 +0.06(+1.09%)
Jun 22, 2020 5.113 5.204 5.092 5.120 139,372 -0.01(-0.27%)
Jun 19, 2020 5.232 5.357 5.120 5.134 253,730 -0.02(-0.41%)
Jun 18, 2020 5.211 5.385 5.113 5.155 245,549 -0.11(-2.12%)
Jun 17, 2020 5.399 5.427 5.204 5.267 182,650 -0.06(-1.18%)
Jun 16, 2020 5.511 5.532 5.323 5.330 92,518 -0.06(-1.16%)
Jun 15, 2020 5.344 5.525 5.302 5.392 128,698 -0.10(-1.78%)
Jun 12, 2020 5.371 5.490 5.246 5.490 111,526 +0.24(+4.65%)
Jun 11, 2020 5.399 5.424 5.169 5.246 298,215 -0.31(-5.65%)
Jun 10, 2020 5.623 5.689 5.399 5.560 317,890 -0.11(-1.97%)
Jun 09, 2020 5.650 5.741 5.574 5.671 143,453 -0.08(-1.45%)
Jun 08, 2020 5.769 5.837 5.714 5.755 299,046 +0.12(+2.06%)
Jun 05, 2020 5.789 5.844 5.598 5.639 576,924 -0.04(-0.72%)
Jun 04, 2020 5.721 5.810 5.618 5.680 383,369 +0.02(+0.36%)
Jun 03, 2020 5.605 5.741 5.564 5.659 547,777 +0.10(+1.85%)
Jun 02, 2020 5.591 5.591 5.475 5.557 368,296 +0.02(+0.37%)
Jun 01, 2020 5.447 5.570 5.345 5.536 352,425 +0.23(+4.25%)
May 29, 2020 5.119 5.365 5.064 5.310 377,309 +0.18(+3.60%)
May 28, 2020 5.180 5.312 5.050 5.126 274,365 +0.06(+1.22%)
May 27, 2020 4.927 5.180 4.865 5.064 378,471 +0.21(+4.37%)
May 26, 2020 4.838 4.954 4.838 4.852 211,376 +0.11(+2.31%)
May 22, 2020 4.893 4.893 4.688 4.742 106,821 -0.12(-2.53%)
May 21, 2020 4.537 4.913 4.537 4.865 342,486 +0.31(+6.92%)
May 20, 2020 4.530 4.640 4.510 4.551 315,256 +0.02(+0.45%)
May 19, 2020 4.605 4.653 4.482 4.530 164,248 -0.08(-1.63%)
May 18, 2020 4.681 4.701 4.537 4.605 230,198 +0.10(+2.12%)
May 15, 2020 4.386 4.592 4.386 4.510 157,236 +0.04(+0.92%)
May 14, 2020 4.407 4.475 4.246 4.469 216,663 +0.03(+0.77%)
May 13, 2020 4.551 4.585 4.393 4.434 161,961 -0.12(-2.56%)
May 12, 2020 4.626 4.681 4.510 4.551 318,373 -0.07(-1.48%)
May 11, 2020 4.626 4.735 4.564 4.619 191,032 -0.05(-1.03%)
May 08, 2020 4.742 4.763 4.585 4.667 433,131 +0.01(+0.29%)
May 07, 2020 4.681 4.763 4.510 4.653 764,718 +0.00(+0.00%)
May 06, 2020 4.571 4.708 4.516 4.653 364,267 +0.05(+1.19%)
May 05, 2020 4.735 4.900 4.482 4.599 877,911 -0.14(-2.89%)
May 04, 2020 4.824 4.838 4.585 4.735 488,736 +0.21(+4.53%)
May 01, 2020 4.551 4.927 4.393 4.530 584,961 -0.10(-2.07%)
Apr 30, 2020 4.701 4.701 4.564 4.626 434,045 -0.10(-2.17%)
Apr 29, 2020 4.667 4.831 4.660 4.729 310,703 +0.16(+3.44%)
Apr 28, 2020 4.681 4.804 4.564 4.571 271,375 -0.05(-1.18%)
Apr 27, 2020 4.551 4.667 4.517 4.626 419,322 +0.07(+1.50%)
Apr 24, 2020 4.366 4.585 4.366 4.558 394,845 +0.24(+5.55%)
Apr 23, 2020 4.298 4.380 4.174 4.318 284,825 +0.06(+1.45%)
Apr 22, 2020 4.386 4.386 4.229 4.256 371,792 -0.05(-1.27%)
Apr 21, 2020 4.428 4.475 4.202 4.311 296,293 -0.14(-3.23%)
Apr 20, 2020 4.510 4.647 4.441 4.455 325,604 -0.16(-3.41%)
Apr 17, 2020 4.681 4.756 4.469 4.612 269,026 +0.05(+1.20%)
Apr 16, 2020 4.742 4.742 4.414 4.558 475,612 -0.18(-3.90%)
Apr 15, 2020 4.763 4.811 4.612 4.742 268,265 -0.13(-2.67%)
Apr 14, 2020 4.982 5.084 4.852 4.872 463,319 -0.08(-1.52%)
Apr 13, 2020 4.948 4.978 4.619 4.948 333,362 +0.03(+0.70%)
Apr 09, 2020 5.071 5.358 4.879 4.913 667,233 -0.04(-0.83%)
Apr 08, 2020 4.653 5.091 4.653 4.954 492,497 +0.34(+7.26%)
Apr 07, 2020 4.544 4.729 4.407 4.619 776,084 +0.07(+1.50%)
Apr 06, 2020 4.544 4.681 4.325 4.551 818,224 +0.10(+2.31%)
Apr 03, 2020 4.845 4.845 4.400 4.448 714,726 -0.21(-4.41%)
Apr 02, 2020 4.961 5.091 4.599 4.653 510,408 -0.42(-8.36%)
Apr 01, 2020 4.790 5.180 4.777 5.078 367,925 -0.04(-0.80%)
Mar 31, 2020 5.187 5.399 5.098 5.119 446,434 -0.07(-1.32%)
Mar 30, 2020 5.153 5.280 4.961 5.187 482,395 +0.06(+1.20%)
Mar 27, 2020 5.037 5.495 4.715 5.126 843,613 +0.03(+0.54%)
Mar 26, 2020 4.537 5.379 4.537 5.098 705,008 +0.58(+12.88%)
Mar 25, 2020 4.298 5.071 4.298 4.516 548,003 +0.26(+6.11%)
Mar 24, 2020 3.873 4.298 3.784 4.256 611,943 +0.53(+14.13%)
Mar 23, 2020 4.298 4.298 3.730 3.730 578,840 -0.56(-13.08%)
Mar 20, 2020 4.202 4.592 4.140 4.291 588,469 +0.21(+5.20%)
Mar 19, 2020 3.654 4.106 3.196 4.079 1,213,852 +0.42(+11.61%)
Mar 18, 2020 4.503 4.708 3.654 3.654 1,309,503 -1.06(-22.50%)
Mar 17, 2020 5.064 5.084 4.667 4.715 1,063,226 -0.16(-3.23%)
Mar 16, 2020 4.865 5.293 4.742 4.872 285,288 -0.76(-13.49%)
Mar 13, 2020 5.755 5.854 5.468 5.632 357,143 +0.02(+0.37%)
Mar 12, 2020 5.735 5.735 5.180 5.611 486,259 -0.47(-7.66%)
Mar 11, 2020 6.248 6.255 6.036 6.077 489,835 -0.28(-4.41%)
Mar 10, 2020 6.337 6.426 6.193 6.357 489,922 +0.10(+1.64%)
Mar 09, 2020 6.295 6.356 6.221 6.255 385,772 -0.34(-5.20%)
Mar 06, 2020 6.625 6.625 6.490 6.598 346,593 -0.14(-2.10%)
Mar 05, 2020 6.759 6.769 6.699 6.739 194,651 -0.07(-0.99%)
Mar 04, 2020 6.779 6.873 6.779 6.806 218,873 +0.09(+1.30%)
Mar 03, 2020 6.658 6.783 6.658 6.719 605,129 +0.07(+1.01%)
Mar 02, 2020 6.335 6.665 6.335 6.651 723,764 +0.30(+4.77%)
Feb 28, 2020 6.537 6.537 6.255 6.349 755,934 -0.24(-3.58%)
Feb 27, 2020 6.658 6.719 6.544 6.584 421,381 -0.13(-1.90%)
Feb 26, 2020 6.746 6.806 6.699 6.712 191,240 -0.03(-0.40%)
Feb 25, 2020 6.873 6.873 6.712 6.739 270,936 -0.13(-1.96%)
Feb 24, 2020 6.880 6.907 6.860 6.873 183,904 -0.05(-0.78%)
Feb 21, 2020 7.021 7.021 6.927 6.927 285,334 -0.09(-1.25%)
Feb 20, 2020 7.082 7.095 7.015 7.015 72,008 -0.07(-0.95%)
Feb 19, 2020 7.089 7.089 7.028 7.082 94,636 +0.00(+0.00%)
Feb 18, 2020 7.042 7.082 7.015 7.082 76,524 +0.02(+0.29%)
Feb 14, 2020 7.028 7.062 6.981 7.062 157,610 +0.03(+0.48%)
Feb 13, 2020 7.001 7.042 6.968 7.028 221,234 +0.05(+0.67%)
Feb 12, 2020 7.042 7.055 6.981 6.981 63,686 -0.05(-0.67%)
Feb 11, 2020 7.042 7.062 6.974 7.028 80,631 -0.02(-0.29%)
Feb 10, 2020 7.028 7.048 7.008 7.048 69,048 +0.01(+0.19%)
Feb 07, 2020 6.981 7.035 6.961 7.035 85,050 +0.03(+0.48%)
Feb 06, 2020 7.001 7.008 6.961 7.001 92,417 -0.01(-0.19%)
Feb 05, 2020 7.008 7.028 6.968 7.015 132,635 +0.02(+0.29%)
Feb 04, 2020 6.941 6.994 6.909 6.994 249,882 +0.04(+0.58%)
Feb 03, 2020 6.927 6.981 6.909 6.954 175,994 +0.03(+0.39%)
Jan 31, 2020 6.994 6.994 6.914 6.927 296,931 -0.07(-0.96%)
Jan 30, 2020 6.994 7.015 6.927 6.994 233,316 -0.02(-0.29%)
Jan 29, 2020 7.021 7.021 6.947 7.015 172,992 -0.01(-0.10%)
Jan 28, 2020 6.974 7.028 6.947 7.021 84,946 +0.07(+1.06%)
Jan 27, 2020 6.941 6.978 6.914 6.947 136,648 -0.04(-0.58%)
Jan 24, 2020 7.021 7.042 6.974 6.988 63,341 -0.03(-0.38%)
Jan 23, 2020 7.068 7.068 7.001 7.015 99,987 -0.07(-1.04%)
Jan 22, 2020 7.048 7.102 7.021 7.089 209,093 +0.07(+0.96%)
Jan 21, 2020 7.008 7.075 7.008 7.021 107,946 -0.01(-0.19%)
Jan 17, 2020 7.075 7.109 7.008 7.035 135,753 -0.01(-0.19%)
Jan 16, 2020 7.062 7.122 7.042 7.048 103,161 -0.02(-0.29%)
Jan 15, 2020 7.055 7.089 7.042 7.068 230,739 +0.01(+0.10%)
Jan 14, 2020 7.008 7.062 6.968 7.062 110,312 +0.04(+0.57%)
Jan 13, 2020 7.021 7.031 6.981 7.021 127,894 -0.01(-0.19%)
Jan 10, 2020 7.042 7.055 6.974 7.035 97,837 +0.02(+0.29%)
Jan 09, 2020 7.035 7.062 6.994 7.015 123,322 +0.00(+0.00%)
Jan 08, 2020 7.001 7.068 6.988 7.015 327,422 +0.01(+0.19%)
Jan 07, 2020 6.941 7.008 6.900 7.001 137,742 +0.06(+0.87%)
Jan 06, 2020 6.927 6.961 6.894 6.941 195,264 +0.01(+0.19%)
Jan 03, 2020 6.927 6.947 6.895 6.927 117,761 +0.00(+0.00%)
Jan 02, 2020 6.927 6.968 6.887 6.927 188,928 +0.01(+0.19%)
Dec 31, 2019 6.900 6.927 6.860 6.914 224,520 +0.00(+0.00%)
Dec 30, 2019 6.907 6.934 6.860 6.914 265,259 -0.01(-0.10%)
Dec 27, 2019 6.994 6.994 6.900 6.920 107,650 -0.04(-0.58%)
Dec 26, 2019 6.954 7.001 6.927 6.961 174,305 +0.01(+0.10%)
Dec 24, 2019 6.974 6.974 6.927 6.954 71,816 -0.01(-0.19%)
Dec 23, 2019 6.968 7.015 6.941 6.968 156,258 +0.01(+0.19%)
Dec 20, 2019 7.055 7.055 6.954 6.954 335,739 -0.08(-1.15%)
Dec 19, 2019 7.028 7.102 7.008 7.035 308,217 +0.02(+0.29%)
Dec 18, 2019 7.062 7.109 6.974 7.015 214,959 -0.04(-0.57%)
Dec 17, 2019 6.981 7.062 6.968 7.055 267,918 +0.08(+1.16%)
Dec 16, 2019 6.961 7.042 6.961 6.974 266,153 +0.03(+0.48%)
Dec 13, 2019 6.961 6.968 6.920 6.941 69,586 -0.02(-0.29%)
Dec 12, 2019 6.941 7.021 6.934 6.961 105,221 +0.02(+0.29%)
Dec 11, 2019 6.927 6.954 6.873 6.941 220,840 +0.03(+0.39%)
Dec 10, 2019 6.900 6.974 6.887 6.914 156,553 +0.01(+0.19%)
Dec 09, 2019 6.880 6.927 6.880 6.900 162,243 +0.02(+0.29%)
Dec 06, 2019 6.880 6.927 6.861 6.880 459,829 -0.01(-0.10%)
Dec 05, 2019 6.854 6.894 6.847 6.887 100,506 +0.05(+0.68%)
Dec 04, 2019 6.861 6.894 6.837 6.841 125,828 -0.01(-0.19%)
Dec 03, 2019 6.801 6.861 6.801 6.854 96,297 -0.01(-0.10%)
Dec 02, 2019 6.907 6.947 6.860 6.861 178,954 -0.04(-0.58%)
Nov 29, 2019 6.867 6.900 6.854 6.900 67,284 +0.05(+0.77%)
Nov 27, 2019 6.900 6.900 6.821 6.847 131,099 -0.05(-0.67%)
Nov 26, 2019 6.861 6.900 6.854 6.894 122,132 +0.02(+0.29%)
Nov 25, 2019 6.861 6.874 6.841 6.874 62,102 +0.02(+0.29%)
Nov 22, 2019 6.854 6.874 6.844 6.854 90,065 +0.00(+0.00%)
Nov 21, 2019 6.854 6.861 6.821 6.854 104,317 +0.00(+0.00%)
Nov 20, 2019 6.821 6.861 6.808 6.854 156,097 +0.03(+0.39%)
Nov 19, 2019 6.827 6.847 6.811 6.827 353,405 +0.00(+0.00%)
Nov 18, 2019 6.814 6.880 6.794 6.827 121,839 +0.04(+0.59%)
Nov 15, 2019 6.841 6.847 6.781 6.788 78,750 -0.04(-0.58%)
Nov 14, 2019 6.834 6.887 6.827 6.827 139,217 -0.01(-0.19%)
Nov 13, 2019 6.821 6.887 6.821 6.841 109,048 +0.00(+0.00%)
Nov 12, 2019 6.834 6.867 6.827 6.841 83,188 +0.01(+0.10%)
Nov 11, 2019 6.827 6.854 6.821 6.834 119,682 +0.00(+0.00%)
Nov 08, 2019 6.814 6.900 6.768 6.834 200,647 +0.02(+0.29%)
Nov 07, 2019 6.847 6.874 6.791 6.814 111,213 -0.04(-0.58%)
Nov 06, 2019 6.814 6.874 6.814 6.854 168,708 +0.05(+0.68%)
Nov 05, 2019 6.821 6.900 6.808 6.808 168,165 -0.03(-0.48%)
Nov 04, 2019 6.861 6.877 6.808 6.841 114,621 -0.02(-0.29%)
Nov 01, 2019 6.808 6.880 6.808 6.861 196,725 +0.05(+0.78%)
Oct 31, 2019 6.715 6.824 6.715 6.808 202,626 +0.09(+1.38%)
Oct 30, 2019 6.774 6.774 6.675 6.715 97,686 -0.03(-0.49%)
Oct 29, 2019 6.708 6.781 6.701 6.748 99,973 +0.03(+0.39%)
Oct 28, 2019 6.708 6.741 6.701 6.721 104,022 +0.01(+0.20%)
Oct 25, 2019 6.695 6.721 6.662 6.708 96,250 +0.00(+0.00%)
Oct 24, 2019 6.735 6.754 6.682 6.708 81,333 -0.02(-0.30%)
Oct 23, 2019 6.682 6.728 6.629 6.728 209,966 +0.04(+0.59%)
Oct 22, 2019 6.735 6.761 6.682 6.688 65,281 -0.05(-0.69%)
Oct 21, 2019 6.768 6.794 6.695 6.735 175,578 -0.05(-0.68%)
Oct 18, 2019 6.768 6.814 6.748 6.781 126,875 +0.01(+0.20%)
Oct 17, 2019 6.682 6.781 6.682 6.768 161,424 +0.09(+1.29%)
Oct 16, 2019 6.695 6.715 6.655 6.682 163,358 -0.02(-0.30%)
Oct 15, 2019 6.635 6.715 6.635 6.701 79,408 +0.07(+1.00%)
Oct 14, 2019 6.695 6.715 6.612 6.635 100,913 -0.10(-1.48%)
Oct 11, 2019 6.708 6.781 6.708 6.735 244,699 +0.07(+0.99%)
Oct 10, 2019 6.701 6.735 6.648 6.668 134,850 -0.03(-0.49%)
Oct 09, 2019 6.728 6.735 6.675 6.701 82,194 -0.03(-0.49%)
Oct 08, 2019 6.695 6.735 6.688 6.735 176,664 +0.01(+0.10%)
Oct 07, 2019 6.701 6.735 6.682 6.728 83,819 +0.01(+0.20%)
Oct 04, 2019 6.695 6.728 6.688 6.715 120,086 +0.02(+0.30%)
Oct 03, 2019 6.602 6.695 6.582 6.695 150,942 +0.11(+1.61%)
Oct 02, 2019 6.629 6.642 6.529 6.589 232,284 -0.08(-1.19%)
Oct 01, 2019 6.728 6.754 6.629 6.668 138,742 -0.06(-0.89%)
Sep 30, 2019 6.794 6.794 6.721 6.728 123,113 -0.06(-0.88%)
Sep 27, 2019 6.768 6.794 6.761 6.788 74,827 +0.02(+0.29%)
Sep 26, 2019 6.721 6.794 6.682 6.768 313,784 +0.05(+0.69%)
Sep 25, 2019 6.695 6.735 6.695 6.721 116,315 +0.03(+0.40%)
Sep 24, 2019 6.754 6.762 6.682 6.695 184,781 -0.06(-0.88%)
Sep 23, 2019 6.728 6.801 6.728 6.754 194,403 -0.01(-0.20%)
Sep 20, 2019 6.695 6.778 6.695 6.768 337,781 +0.08(+1.19%)
Sep 19, 2019 6.688 6.781 6.688 6.688 156,025 -0.01(-0.10%)
Sep 18, 2019 6.701 6.854 6.695 6.695 202,586 -0.01(-0.10%)
Sep 17, 2019 6.655 6.701 6.655 6.701 137,253 +0.05(+0.80%)
Sep 16, 2019 6.668 6.715 6.635 6.648 244,367 -0.03(-0.50%)
Sep 13, 2019 6.675 6.682 6.615 6.682 144,224 +0.01(+0.20%)
Sep 12, 2019 6.668 6.708 6.629 6.668 127,065 +0.00(+0.00%)
Sep 11, 2019 6.615 6.688 6.596 6.668 232,496 +0.07(+1.00%)
Sep 10, 2019 6.576 6.629 6.576 6.602 316,774 +0.03(+0.40%)
Sep 09, 2019 6.562 6.615 6.543 6.576 325,592 +0.01(+0.10%)
Sep 06, 2019 6.549 6.589 6.530 6.569 512,675 +0.00(+0.00%)
Sep 05, 2019 6.536 6.582 6.536 6.569 440,616 +0.03(+0.40%)
Sep 04, 2019 6.530 6.549 6.517 6.543 258,576 +0.03(+0.40%)
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.