Skip to main content

Barings Bdc Inc (NY: BBDC )

9.300 +0.120 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.250 9.295 9.290 9.300 568,888 +0.12(+1.31%)
Mar 27, 2024 9.110 9.190 9.080 9.180 513,478 +0.09(+0.99%)
Mar 26, 2024 9.100 9.100 9.050 9.090 414,112 +0.06(+0.66%)
Mar 25, 2024 9.020 9.108 8.990 9.030 619,510 +0.00(+0.00%)
Mar 22, 2024 9.170 9.170 8.990 9.030 665,299 -0.12(-1.31%)
Mar 21, 2024 9.100 9.207 9.100 9.150 611,649 +0.09(+0.99%)
Mar 20, 2024 9.080 9.100 8.960 9.060 1,012,503 -0.05(-0.55%)
Mar 19, 2024 9.100 9.220 9.100 9.110 451,027 -0.06(-0.65%)
Mar 18, 2024 9.260 9.270 9.120 9.170 703,525 -0.06(-0.65%)
Mar 15, 2024 9.120 9.300 9.120 9.230 834,347 +0.09(+0.98%)
Mar 14, 2024 9.390 9.400 9.095 9.140 946,966 -0.26(-2.77%)
Mar 13, 2024 9.540 9.560 9.400 9.400 590,391 -0.16(-1.67%)
Mar 12, 2024 9.500 9.560 9.430 9.560 622,164 +0.11(+1.16%)
Mar 11, 2024 9.640 9.780 9.440 9.450 1,832,224 -0.24(-2.48%)
Mar 08, 2024 9.620 9.700 9.579 9.690 570,221 +0.10(+1.04%)
Mar 07, 2024 9.550 9.635 9.545 9.590 540,586 +0.05(+0.52%)
Mar 06, 2024 9.570 9.600 9.480 9.540 810,541 +0.14(+1.49%)
Mar 05, 2024 9.540 9.650 9.400 9.400 820,960 -0.16(-1.67%)
Mar 04, 2024 9.599 9.609 9.511 9.560 1,298,432 -0.01(-0.10%)
Mar 01, 2024 9.550 9.579 9.462 9.570 530,215 +0.03(+0.31%)
Feb 29, 2024 9.453 9.545 9.395 9.541 559,628 +0.10(+1.03%)
Feb 28, 2024 9.628 9.628 9.433 9.443 529,396 -0.18(-1.82%)
Feb 27, 2024 9.492 9.618 9.476 9.618 685,703 +0.13(+1.33%)
Feb 26, 2024 9.521 9.536 9.356 9.492 959,453 +0.12(+1.25%)
Feb 23, 2024 8.888 9.463 8.888 9.375 1,411,645 +0.44(+4.90%)
Feb 22, 2024 8.888 8.966 8.840 8.937 357,534 +0.08(+0.88%)
Feb 21, 2024 8.888 8.888 8.820 8.859 329,710 -0.01(-0.11%)
Feb 20, 2024 8.723 8.869 8.723 8.869 415,500 +0.11(+1.22%)
Feb 16, 2024 8.742 8.781 8.684 8.762 184,442 +0.02(+0.22%)
Feb 15, 2024 8.625 8.762 8.625 8.742 360,907 +0.15(+1.70%)
Feb 14, 2024 8.616 8.655 8.557 8.596 350,722 +0.00(+0.00%)
Feb 13, 2024 8.655 8.655 8.562 8.596 329,898 -0.08(-0.90%)
Feb 12, 2024 8.616 8.694 8.596 8.674 247,292 +0.08(+0.91%)
Feb 09, 2024 8.577 8.596 8.538 8.596 294,433 +0.05(+0.57%)
Feb 08, 2024 8.528 8.611 8.511 8.548 376,224 -0.03(-0.34%)
Feb 07, 2024 8.557 8.655 8.499 8.577 506,392 +0.07(+0.80%)
Feb 06, 2024 8.548 8.548 8.460 8.509 334,415 -0.04(-0.46%)
Feb 05, 2024 8.586 8.606 8.440 8.548 467,022 -0.08(-0.90%)
Feb 02, 2024 8.586 8.694 8.577 8.625 396,205 +0.01(+0.11%)
Feb 01, 2024 8.713 8.723 8.528 8.616 572,760 -0.13(-1.45%)
Jan 31, 2024 8.859 8.893 8.742 8.742 350,468 -0.15(-1.64%)
Jan 30, 2024 8.820 8.908 8.781 8.888 286,341 +0.04(+0.44%)
Jan 29, 2024 8.966 8.986 8.801 8.849 407,777 -0.13(-1.41%)
Jan 26, 2024 8.869 8.976 8.869 8.976 456,571 +0.14(+1.54%)
Jan 25, 2024 8.791 8.840 8.762 8.840 229,116 +0.07(+0.78%)
Jan 24, 2024 8.781 8.810 8.767 8.771 422,659 +0.00(+0.00%)
Jan 23, 2024 8.674 8.781 8.674 8.771 317,979 +0.12(+1.35%)
Jan 22, 2024 8.625 8.679 8.625 8.655 375,601 +0.05(+0.57%)
Jan 19, 2024 8.606 8.625 8.557 8.606 356,989 +0.03(+0.34%)
Jan 18, 2024 8.586 8.625 8.486 8.577 570,964 -0.05(-0.56%)
Jan 17, 2024 8.586 8.635 8.577 8.625 273,260 -0.01(-0.11%)
Jan 16, 2024 8.664 8.664 8.606 8.635 350,238 -0.02(-0.22%)
Jan 12, 2024 8.674 8.698 8.635 8.655 348,104 +0.04(+0.45%)
Jan 11, 2024 8.664 8.713 8.577 8.616 361,616 -0.07(-0.78%)
Jan 10, 2024 8.655 8.694 8.645 8.684 318,525 +0.03(+0.34%)
Jan 09, 2024 8.723 8.723 8.635 8.655 357,042 -0.07(-0.78%)
Jan 08, 2024 8.752 8.762 8.694 8.723 289,414 +0.01(+0.11%)
Jan 05, 2024 8.684 8.742 8.655 8.713 342,915 +0.01(+0.11%)
Jan 04, 2024 8.470 8.703 8.470 8.703 417,652 +0.23(+2.76%)
Jan 03, 2024 8.499 8.513 8.406 8.470 412,050 -0.09(-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.