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 (%)
Jun 30, 2020 5.424 5.578 5.340 5.557 122,193 +0.20(+3.66%)
Jun 29, 2020 5.452 5.529 5.347 5.361 157,371 -0.10(-1.92%)
Jun 26, 2020 5.403 5.494 5.347 5.466 112,313 -0.01(-0.26%)
Jun 25, 2020 5.487 5.592 5.438 5.480 156,785 -0.03(-0.51%)
Jun 24, 2020 5.522 5.536 5.291 5.508 393,623 +0.31(+6.06%)
Jun 23, 2020 5.151 5.249 5.109 5.193 240,067 +0.06(+1.09%)
Jun 22, 2020 5.130 5.221 5.109 5.137 138,927 -0.01(-0.27%)
Jun 19, 2020 5.249 5.375 5.137 5.151 252,920 -0.02(-0.41%)
Jun 18, 2020 5.228 5.403 5.130 5.172 244,765 -0.11(-2.12%)
Jun 17, 2020 5.417 5.445 5.221 5.284 182,067 -0.06(-1.18%)
Jun 16, 2020 5.529 5.550 5.340 5.347 92,223 -0.06(-1.16%)
Jun 15, 2020 5.361 5.543 5.319 5.410 128,287 -0.10(-1.78%)
Jun 12, 2020 5.389 5.508 5.263 5.508 111,170 +0.24(+4.65%)
Jun 11, 2020 5.417 5.441 5.186 5.263 297,263 -0.31(-5.65%)
Jun 10, 2020 5.641 5.707 5.417 5.578 316,875 -0.11(-1.97%)
Jun 09, 2020 5.669 5.760 5.592 5.690 142,995 -0.08(-1.45%)
Jun 08, 2020 5.787 5.856 5.732 5.774 298,091 +0.12(+2.06%)
Jun 05, 2020 5.808 5.863 5.616 5.657 575,082 -0.04(-0.72%)
Jun 04, 2020 5.739 5.828 5.636 5.698 382,146 +0.02(+0.36%)
Jun 03, 2020 5.623 5.760 5.581 5.677 546,028 +0.10(+1.85%)
Jun 02, 2020 5.609 5.609 5.492 5.574 367,120 +0.02(+0.37%)
Jun 01, 2020 5.465 5.588 5.362 5.554 351,300 +0.23(+4.25%)
May 29, 2020 5.135 5.382 5.080 5.327 376,105 +0.19(+3.60%)
May 28, 2020 5.197 5.329 5.066 5.142 273,489 +0.06(+1.22%)
May 27, 2020 4.943 5.197 4.881 5.080 377,263 +0.21(+4.37%)
May 26, 2020 4.854 4.970 4.854 4.867 210,702 +0.11(+2.31%)
May 22, 2020 4.909 4.909 4.703 4.758 106,480 -0.12(-2.53%)
May 21, 2020 4.552 4.929 4.552 4.881 341,393 +0.32(+6.92%)
May 20, 2020 4.545 4.655 4.524 4.565 314,250 +0.02(+0.45%)
May 19, 2020 4.620 4.668 4.497 4.545 163,723 -0.08(-1.63%)
May 18, 2020 4.696 4.716 4.552 4.620 229,463 +0.10(+2.12%)
May 15, 2020 4.401 4.606 4.401 4.524 156,734 +0.04(+0.92%)
May 14, 2020 4.421 4.490 4.260 4.483 215,972 +0.03(+0.77%)
May 13, 2020 4.565 4.600 4.407 4.449 161,444 -0.12(-2.56%)
May 12, 2020 4.641 4.696 4.524 4.565 317,357 -0.07(-1.48%)
May 11, 2020 4.641 4.751 4.579 4.634 190,422 -0.05(-1.03%)
May 08, 2020 4.758 4.778 4.600 4.682 431,749 +0.01(+0.29%)
May 07, 2020 4.696 4.778 4.524 4.668 762,277 +0.00(+0.00%)
May 06, 2020 4.586 4.723 4.531 4.668 363,104 +0.05(+1.19%)
May 05, 2020 4.751 4.915 4.497 4.613 875,109 -0.14(-2.89%)
May 04, 2020 4.840 4.854 4.600 4.751 487,175 +0.21(+4.53%)
May 01, 2020 4.565 4.943 4.407 4.545 583,094 -0.10(-2.07%)
Apr 30, 2020 4.716 4.716 4.579 4.641 432,659 -0.10(-2.17%)
Apr 29, 2020 4.682 4.847 4.675 4.744 309,711 +0.16(+3.44%)
Apr 28, 2020 4.696 4.819 4.579 4.586 270,508 -0.05(-1.18%)
Apr 27, 2020 4.565 4.682 4.531 4.641 417,983 +0.07(+1.50%)
Apr 24, 2020 4.380 4.600 4.380 4.572 393,585 +0.24(+5.55%)
Apr 23, 2020 4.311 4.394 4.188 4.332 283,915 +0.06(+1.45%)
Apr 22, 2020 4.401 4.401 4.243 4.270 370,605 -0.05(-1.27%)
Apr 21, 2020 4.442 4.490 4.215 4.325 295,347 -0.14(-3.23%)
Apr 20, 2020 4.524 4.661 4.455 4.469 324,564 -0.16(-3.41%)
Apr 17, 2020 4.696 4.771 4.483 4.627 268,168 +0.05(+1.20%)
Apr 16, 2020 4.758 4.758 4.428 4.572 474,093 -0.19(-3.90%)
Apr 15, 2020 4.778 4.826 4.627 4.758 267,409 -0.13(-2.67%)
Apr 14, 2020 4.998 5.101 4.867 4.888 461,840 -0.08(-1.52%)
Apr 13, 2020 4.963 4.994 4.634 4.963 332,298 +0.03(+0.70%)
Apr 09, 2020 5.087 5.375 4.895 4.929 665,103 -0.04(-0.83%)
Apr 08, 2020 4.668 5.108 4.668 4.970 490,925 +0.34(+7.26%)
Apr 07, 2020 4.558 4.744 4.421 4.634 773,607 +0.07(+1.50%)
Apr 06, 2020 4.558 4.696 4.339 4.565 815,612 +0.10(+2.31%)
Apr 03, 2020 4.860 4.860 4.414 4.462 712,444 -0.21(-4.41%)
Apr 02, 2020 4.977 5.108 4.613 4.668 508,779 -0.43(-8.36%)
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.