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

Barings Bdc Inc (NY: BBDC )

9.720 +0.050 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2022 7.612 7.727 7.608 7.645 1,017,741 -0.06(-0.75%)
Jun 29, 2022 7.743 7.776 7.661 7.702 667,449 -0.07(-0.95%)
Jun 28, 2022 7.826 7.899 7.743 7.776 632,681 -0.02(-0.32%)
Jun 27, 2022 7.678 7.850 7.661 7.801 622,021 +0.11(+1.39%)
Jun 24, 2022 7.637 7.727 7.612 7.694 623,488 +0.11(+1.41%)
Jun 23, 2022 7.678 7.686 7.538 7.587 612,738 -0.07(-0.86%)
Jun 22, 2022 7.637 7.719 7.612 7.653 627,329 -0.03(-0.43%)
Jun 21, 2022 7.711 7.801 7.656 7.686 859,269 +0.05(+0.65%)
Jun 17, 2022 7.596 7.760 7.579 7.637 1,608,889 +0.02(+0.22%)
Jun 16, 2022 7.793 7.842 7.587 7.620 1,715,988 -0.25(-3.13%)
Jun 15, 2022 7.941 7.998 7.805 7.867 906,866 +0.03(+0.42%)
Jun 14, 2022 7.990 7.990 7.826 7.834 1,606,035 -0.11(-1.45%)
Jun 13, 2022 8.105 8.138 7.920 7.949 1,859,955 -0.32(-3.87%)
Jun 10, 2022 8.146 8.285 8.121 8.269 1,021,979 +0.03(+0.40%)
Jun 09, 2022 8.244 8.351 8.171 8.236 721,894 +0.01(+0.10%)
Jun 08, 2022 8.335 8.335 8.195 8.228 745,751 -0.10(-1.18%)
Jun 07, 2022 8.335 8.351 8.277 8.326 752,304 -0.04(-0.49%)
Jun 06, 2022 8.384 8.416 8.311 8.368 715,140 +0.03(+0.38%)
Jun 03, 2022 8.384 8.404 8.283 8.335 772,834 -0.06(-0.76%)
Jun 02, 2022 8.400 8.424 8.303 8.400 441,067 +0.03(+0.38%)
Jun 01, 2022 8.311 8.408 8.263 8.368 634,520 +0.06(+0.68%)
May 31, 2022 8.384 8.400 8.295 8.311 619,649 -0.07(-0.86%)
May 27, 2022 8.319 8.436 8.319 8.384 696,584 +0.06(+0.77%)
May 26, 2022 8.311 8.404 8.279 8.319 588,144 +0.07(+0.88%)
May 25, 2022 8.159 8.335 8.135 8.247 787,083 +0.10(+1.18%)
May 24, 2022 8.135 8.207 8.015 8.151 616,222 -0.02(-0.29%)
May 23, 2022 8.159 8.215 8.099 8.175 646,447 +0.06(+0.79%)
May 20, 2022 8.119 8.151 7.958 8.111 1,474,786 +0.01(+0.10%)
May 19, 2022 8.103 8.310 8.063 8.103 1,068,134 -0.06(-0.69%)
May 18, 2022 8.311 8.416 8.127 8.159 819,286 -0.20(-2.40%)
May 17, 2022 8.400 8.408 8.311 8.360 818,326 +0.10(+1.26%)
May 16, 2022 8.183 8.295 8.151 8.255 676,110 +0.10(+1.28%)
May 13, 2022 8.103 8.223 8.076 8.151 641,975 +0.06(+0.69%)
May 12, 2022 8.247 8.311 8.031 8.095 1,013,796 -0.15(-1.85%)
May 11, 2022 8.279 8.380 8.199 8.247 528,060 -0.03(-0.39%)
May 10, 2022 8.295 8.464 8.207 8.279 1,116,780 +0.10(+1.18%)
May 09, 2022 8.319 8.340 8.079 8.183 1,035,273 -0.18(-2.21%)
May 06, 2022 8.143 8.376 7.990 8.368 1,040,732 +0.31(+3.88%)
May 05, 2022 8.167 8.210 7.926 8.055 1,374,151 -0.19(-2.33%)
May 04, 2022 8.079 8.259 8.007 8.247 782,523 +0.14(+1.78%)
May 03, 2022 7.982 8.155 7.982 8.103 920,549 +0.11(+1.41%)
May 02, 2022 8.143 8.175 7.918 7.990 1,185,015 -0.18(-2.16%)
Apr 29, 2022 8.255 8.327 8.159 8.167 715,813 -0.15(-1.83%)
Apr 28, 2022 8.223 8.327 8.155 8.319 852,493 +0.10(+1.17%)
Apr 27, 2022 8.223 8.319 8.215 8.223 1,022,137 +0.01(+0.10%)
Apr 26, 2022 8.392 8.432 8.211 8.215 1,213,092 -0.24(-2.85%)
Apr 25, 2022 8.400 8.464 8.287 8.456 730,455 +0.00(+0.00%)
Apr 22, 2022 8.664 8.672 8.408 8.456 1,139,130 -0.21(-2.41%)
Apr 21, 2022 8.809 8.821 8.664 8.664 783,903 -0.08(-0.92%)
Apr 20, 2022 8.785 8.817 8.704 8.745 1,679,449 +0.03(+0.37%)
Apr 19, 2022 8.632 8.761 8.584 8.713 1,498,062 +0.12(+1.40%)
Apr 18, 2022 8.464 8.640 8.448 8.592 1,170,717 +0.10(+1.23%)
Apr 14, 2022 8.512 8.600 8.480 8.488 441,084 -0.03(-0.38%)
Apr 13, 2022 8.448 8.552 8.440 8.520 682,797 +0.03(+0.38%)
Apr 12, 2022 8.432 8.560 8.392 8.488 1,496,422 +0.05(+0.57%)
Apr 11, 2022 8.440 8.576 8.420 8.440 843,736 -0.01(-0.09%)
Apr 08, 2022 8.263 8.488 8.255 8.448 968,114 +0.18(+2.13%)
Apr 07, 2022 8.239 8.287 8.199 8.271 779,057 +0.01(+0.10%)
Apr 06, 2022 8.311 8.335 8.239 8.263 894,324 -0.05(-0.58%)
Apr 05, 2022 8.351 8.408 8.263 8.311 914,385 -0.06(-0.77%)
Apr 04, 2022 8.392 8.448 8.351 8.376 855,418 -0.03(-0.38%)
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.