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

Barings Bdc Inc (NY: BBDC )

9.500 +0.220 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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%)
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.