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

Barings Bdc Inc (NY: BBDC )

9.470 +0.040 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2019 6.374 6.432 6.374 6.387 182,443 -0.01(-0.10%)
May 30, 2019 6.484 6.516 6.393 6.393 333,483 -0.08(-1.20%)
May 29, 2019 6.503 6.503 6.406 6.471 217,536 -0.03(-0.40%)
May 28, 2019 6.509 6.548 6.496 6.496 200,134 -0.03(-0.40%)
May 24, 2019 6.542 6.542 6.496 6.522 190,968 -0.01(-0.20%)
May 23, 2019 6.516 6.561 6.496 6.535 243,553 +0.01(+0.20%)
May 22, 2019 6.567 6.587 6.516 6.522 190,249 -0.07(-1.08%)
May 21, 2019 6.645 6.645 6.529 6.593 183,532 -0.04(-0.58%)
May 20, 2019 6.626 6.651 6.600 6.632 210,256 +0.00(+0.00%)
May 17, 2019 6.587 6.645 6.587 6.632 220,574 +0.01(+0.19%)
May 16, 2019 6.626 6.658 6.609 6.619 256,434 +0.01(+0.20%)
May 15, 2019 6.626 6.645 6.574 6.606 307,901 -0.06(-0.87%)
May 14, 2019 6.561 6.671 6.561 6.664 393,931 +0.10(+1.57%)
May 13, 2019 6.458 6.574 6.451 6.561 372,036 +0.06(+0.89%)
May 10, 2019 6.393 6.555 6.393 6.503 758,449 +0.09(+1.41%)
May 09, 2019 6.400 6.445 6.355 6.413 263,939 -0.01(-0.10%)
May 08, 2019 6.393 6.451 6.393 6.419 224,092 +0.02(+0.30%)
May 07, 2019 6.432 6.467 6.380 6.400 705,982 -0.05(-0.80%)
May 06, 2019 6.419 6.484 6.413 6.451 266,877 -0.02(-0.30%)
May 03, 2019 6.387 6.490 6.387 6.471 2,362,926 +0.08(+1.21%)
May 02, 2019 6.380 6.400 6.355 6.393 268,337 +0.01(+0.10%)
May 01, 2019 6.413 6.445 6.367 6.387 238,340 -0.03(-0.40%)
Apr 30, 2019 6.400 6.419 6.374 6.413 544,561 +0.00(+0.00%)
Apr 29, 2019 6.387 6.426 6.387 6.413 87,098 +0.03(+0.40%)
Apr 26, 2019 6.361 6.387 6.355 6.387 185,853 +0.03(+0.51%)
Apr 25, 2019 6.361 6.400 6.335 6.355 351,707 -0.01(-0.10%)
Apr 24, 2019 6.400 6.419 6.361 6.361 298,820 -0.05(-0.70%)
Apr 23, 2019 6.380 6.432 6.367 6.406 257,496 +0.00(+0.00%)
Apr 22, 2019 6.348 6.419 6.329 6.406 346,600 +0.04(+0.61%)
Apr 18, 2019 6.374 6.387 6.342 6.367 201,509 -0.01(-0.10%)
Apr 17, 2019 6.380 6.398 6.371 6.374 230,794 -0.01(-0.20%)
Apr 16, 2019 6.380 6.435 6.364 6.387 329,115 +0.02(+0.30%)
Apr 15, 2019 6.387 6.413 6.348 6.367 271,797 -0.05(-0.80%)
Apr 12, 2019 6.400 6.419 6.367 6.419 313,579 +0.04(+0.61%)
Apr 11, 2019 6.419 6.438 6.374 6.380 192,569 -0.05(-0.80%)
Apr 10, 2019 6.406 6.471 6.406 6.432 166,984 +0.01(+0.20%)
Apr 09, 2019 6.393 6.471 6.393 6.419 266,154 +0.03(+0.40%)
Apr 08, 2019 6.419 6.490 6.387 6.393 263,107 -0.09(-1.39%)
Apr 05, 2019 6.400 6.496 6.400 6.484 361,941 +0.10(+1.52%)
Apr 04, 2019 6.413 6.451 6.374 6.387 239,851 -0.01(-0.10%)
Apr 03, 2019 6.432 6.438 6.380 6.393 212,185 -0.01(-0.10%)
Apr 02, 2019 6.361 6.477 6.355 6.400 244,628 +0.03(+0.51%)
Apr 01, 2019 6.342 6.393 6.342 6.367 203,056 +0.04(+0.61%)
Mar 29, 2019 6.406 6.432 6.329 6.329 275,912 -0.07(-1.11%)
Mar 28, 2019 6.387 6.426 6.380 6.400 158,640 +0.01(+0.10%)
Mar 27, 2019 6.400 6.426 6.351 6.393 180,355 -0.01(-0.10%)
Mar 26, 2019 6.355 6.445 6.355 6.400 178,208 +0.05(+0.71%)
Mar 25, 2019 6.342 6.387 6.309 6.355 119,274 +0.00(+0.00%)
Mar 22, 2019 6.413 6.416 6.342 6.355 391,702 -0.06(-1.01%)
Mar 21, 2019 6.419 6.487 6.400 6.419 268,152 -0.03(-0.40%)
Mar 20, 2019 6.464 6.496 6.415 6.445 568,246 -0.01(-0.10%)
Mar 19, 2019 6.406 6.477 6.406 6.451 437,054 +0.05(+0.70%)
Mar 18, 2019 6.387 6.438 6.374 6.406 371,607 +0.02(+0.30%)
Mar 15, 2019 6.400 6.419 6.371 6.387 440,219 -0.03(-0.50%)
Mar 14, 2019 6.380 6.426 6.380 6.419 477,795 +0.03(+0.40%)
Mar 13, 2019 6.355 6.400 6.335 6.393 368,045 +0.03(+0.51%)
Mar 12, 2019 6.322 6.426 6.322 6.361 365,503 +0.05(+0.71%)
Mar 11, 2019 6.252 6.348 6.188 6.316 665,127 +0.06(+1.02%)
Mar 08, 2019 6.227 6.274 6.182 6.252 248,697 -0.01(-0.10%)
Mar 07, 2019 6.246 6.303 6.188 6.258 275,812 +0.00(+0.00%)
Mar 06, 2019 6.290 6.290 6.214 6.258 293,684 -0.03(-0.51%)
Mar 05, 2019 6.271 6.348 6.258 6.290 268,886 -0.01(-0.20%)
Mar 04, 2019 6.239 6.341 6.227 6.303 374,916 +0.06(+1.02%)
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.