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

Barings Bdc Inc (NY: BBDC )

9.430 -0.070 (-0.74%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 2, 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 29, 2019 6.889 6.922 6.876 6.922 67,069 +0.05(+0.77%)
Nov 27, 2019 6.922 6.922 6.843 6.869 130,681 -0.05(-0.67%)
Nov 26, 2019 6.883 6.922 6.876 6.916 121,742 +0.02(+0.29%)
Nov 25, 2019 6.883 6.896 6.863 6.896 61,904 +0.02(+0.29%)
Nov 22, 2019 6.876 6.896 6.866 6.876 89,777 +0.00(+0.00%)
Nov 21, 2019 6.876 6.883 6.843 6.876 103,984 +0.00(+0.00%)
Nov 20, 2019 6.843 6.883 6.829 6.876 155,599 +0.03(+0.39%)
Nov 19, 2019 6.849 6.869 6.833 6.849 352,276 +0.00(+0.00%)
Nov 18, 2019 6.836 6.902 6.816 6.849 121,450 +0.04(+0.59%)
Nov 15, 2019 6.863 6.869 6.803 6.809 78,498 -0.04(-0.58%)
Nov 14, 2019 6.856 6.909 6.849 6.849 138,773 -0.01(-0.19%)
Nov 13, 2019 6.843 6.909 6.843 6.863 108,700 +0.00(+0.00%)
Nov 12, 2019 6.856 6.889 6.849 6.863 82,923 +0.01(+0.10%)
Nov 11, 2019 6.849 6.876 6.843 6.856 119,300 +0.00(+0.00%)
Nov 08, 2019 6.836 6.922 6.789 6.856 200,006 +0.02(+0.29%)
Nov 07, 2019 6.869 6.896 6.813 6.836 110,857 -0.04(-0.58%)
Nov 06, 2019 6.836 6.896 6.836 6.876 168,169 +0.05(+0.68%)
Nov 05, 2019 6.843 6.922 6.829 6.829 167,628 -0.03(-0.48%)
Nov 04, 2019 6.883 6.899 6.829 6.863 114,255 -0.02(-0.29%)
Nov 01, 2019 6.829 6.902 6.829 6.883 196,097 +0.05(+0.78%)
Oct 31, 2019 6.736 6.846 6.736 6.829 201,979 +0.09(+1.38%)
Oct 30, 2019 6.796 6.796 6.696 6.736 97,374 -0.03(-0.49%)
Oct 29, 2019 6.730 6.803 6.723 6.769 99,654 +0.03(+0.39%)
Oct 28, 2019 6.730 6.763 6.723 6.743 103,690 +0.01(+0.20%)
Oct 25, 2019 6.716 6.743 6.683 6.730 95,943 +0.00(+0.00%)
Oct 24, 2019 6.756 6.776 6.703 6.730 81,073 -0.02(-0.30%)
Oct 23, 2019 6.703 6.750 6.650 6.750 209,295 +0.04(+0.59%)
Oct 22, 2019 6.756 6.783 6.703 6.710 65,072 -0.05(-0.69%)
Oct 21, 2019 6.789 6.816 6.716 6.756 175,018 -0.05(-0.68%)
Oct 18, 2019 6.789 6.836 6.769 6.803 126,470 +0.01(+0.20%)
Oct 17, 2019 6.703 6.803 6.703 6.789 160,909 +0.09(+1.29%)
Oct 16, 2019 6.716 6.736 6.676 6.703 162,837 -0.02(-0.30%)
Oct 15, 2019 6.656 6.736 6.656 6.723 79,154 +0.07(+1.00%)
Oct 14, 2019 6.716 6.736 6.633 6.656 100,591 -0.10(-1.48%)
Oct 11, 2019 6.730 6.803 6.730 6.756 243,918 +0.07(+0.99%)
Oct 10, 2019 6.723 6.756 6.670 6.690 134,419 -0.03(-0.49%)
Oct 09, 2019 6.750 6.756 6.696 6.723 81,932 -0.03(-0.49%)
Oct 08, 2019 6.716 6.756 6.710 6.756 176,100 +0.01(+0.10%)
Oct 07, 2019 6.723 6.756 6.703 6.750 83,551 +0.01(+0.20%)
Oct 04, 2019 6.716 6.750 6.710 6.736 119,703 +0.02(+0.30%)
Oct 03, 2019 6.623 6.716 6.603 6.716 150,460 +0.11(+1.61%)
Oct 02, 2019 6.650 6.663 6.550 6.610 231,543 -0.08(-1.19%)
Oct 01, 2019 6.750 6.776 6.650 6.690 138,299 -0.06(-0.89%)
Sep 30, 2019 6.816 6.816 6.743 6.750 122,720 -0.06(-0.88%)
Sep 27, 2019 6.789 6.816 6.783 6.809 74,589 +0.02(+0.29%)
Sep 26, 2019 6.743 6.816 6.703 6.789 312,782 +0.05(+0.69%)
Sep 25, 2019 6.716 6.756 6.716 6.743 115,943 +0.03(+0.40%)
Sep 24, 2019 6.776 6.784 6.703 6.716 184,191 -0.06(-0.88%)
Sep 23, 2019 6.750 6.823 6.750 6.776 193,782 -0.01(-0.20%)
Sep 20, 2019 6.716 6.799 6.716 6.789 336,703 +0.08(+1.19%)
Sep 19, 2019 6.710 6.803 6.710 6.710 155,527 -0.01(-0.10%)
Sep 18, 2019 6.723 6.876 6.716 6.716 201,939 -0.01(-0.10%)
Sep 17, 2019 6.676 6.723 6.676 6.723 136,815 +0.05(+0.80%)
Sep 16, 2019 6.690 6.736 6.656 6.670 243,587 -0.03(-0.50%)
Sep 13, 2019 6.696 6.703 6.636 6.703 143,764 +0.01(+0.20%)
Sep 12, 2019 6.690 6.730 6.650 6.690 126,660 +0.00(+0.00%)
Sep 11, 2019 6.636 6.710 6.617 6.690 231,753 +0.07(+1.00%)
Sep 10, 2019 6.597 6.650 6.597 6.623 315,762 +0.03(+0.40%)
Sep 09, 2019 6.583 6.636 6.564 6.597 324,553 +0.01(+0.10%)
Sep 06, 2019 6.570 6.610 6.551 6.590 511,039 +0.00(+0.00%)
Sep 05, 2019 6.557 6.603 6.557 6.590 439,209 +0.03(+0.40%)
Sep 04, 2019 6.551 6.570 6.538 6.564 257,750 +0.03(+0.40%)
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.