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

Barings Bdc Inc (NY: BBDC )

9.320 +0.080 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2020 5.830 5.879 5.697 5.697 318,448 -0.15(-2.51%)
Aug 28, 2020 5.844 5.935 5.795 5.844 380,238 +0.01(+0.12%)
Aug 27, 2020 5.837 5.858 5.767 5.837 95,023 +0.01(+0.12%)
Aug 26, 2020 5.851 5.879 5.760 5.830 111,753 -0.01(-0.12%)
Aug 25, 2020 5.753 5.844 5.704 5.837 185,442 +0.08(+1.34%)
Aug 24, 2020 5.802 5.872 5.704 5.760 154,268 +0.02(+0.37%)
Aug 21, 2020 5.774 5.816 5.718 5.739 42,867 -0.05(-0.85%)
Aug 20, 2020 5.781 5.886 5.739 5.788 73,675 -0.07(-1.19%)
Aug 19, 2020 5.921 5.942 5.851 5.858 56,196 -0.05(-0.83%)
Aug 18, 2020 5.990 6.053 5.893 5.907 381,094 +0.10(+1.81%)
Aug 17, 2020 5.732 5.837 5.732 5.802 285,940 +0.02(+0.36%)
Aug 14, 2020 5.774 5.851 5.704 5.781 326,939 -0.03(-0.60%)
Aug 13, 2020 5.760 5.851 5.746 5.816 181,938 +0.03(+0.48%)
Aug 12, 2020 5.760 5.865 5.725 5.788 155,794 -0.01(-0.24%)
Aug 11, 2020 5.683 5.879 5.480 5.802 630,031 -0.01(-0.24%)
Aug 10, 2020 5.739 5.907 5.690 5.816 122,316 +0.05(+0.85%)
Aug 07, 2020 5.648 5.774 5.627 5.767 139,034 +0.10(+1.73%)
Aug 06, 2020 5.613 5.851 5.563 5.669 231,842 +0.13(+2.27%)
Aug 05, 2020 5.417 5.585 5.417 5.543 67,572 +0.14(+2.59%)
Aug 04, 2020 5.382 5.445 5.361 5.403 69,864 -0.01(-0.26%)
Aug 03, 2020 5.333 5.459 5.291 5.417 81,980 +0.09(+1.71%)
Jul 31, 2020 5.305 5.347 5.263 5.326 50,298 -0.03(-0.65%)
Jul 30, 2020 5.249 5.375 5.249 5.361 42,224 +0.03(+0.66%)
Jul 29, 2020 5.277 5.340 5.207 5.326 76,522 +0.02(+0.40%)
Jul 28, 2020 5.193 5.319 5.193 5.305 48,956 +0.10(+1.88%)
Jul 27, 2020 5.312 5.312 5.179 5.207 98,756 -0.10(-1.98%)
Jul 24, 2020 5.410 5.410 5.284 5.312 28,149 -0.06(-1.04%)
Jul 23, 2020 5.487 5.522 5.312 5.368 114,931 -0.12(-2.17%)
Jul 22, 2020 5.438 5.508 5.396 5.487 131,713 +0.03(+0.64%)
Jul 21, 2020 5.312 5.494 5.312 5.452 207,629 +0.13(+2.37%)
Jul 20, 2020 5.158 5.347 5.151 5.326 183,689 +0.05(+0.93%)
Jul 17, 2020 5.207 5.284 5.172 5.277 100,596 +0.03(+0.53%)
Jul 16, 2020 5.305 5.361 5.193 5.249 79,758 -0.09(-1.70%)
Jul 15, 2020 5.396 5.417 5.319 5.340 106,052 -0.01(-0.13%)
Jul 14, 2020 5.221 5.382 5.214 5.347 347,074 +0.10(+1.87%)
Jul 13, 2020 5.256 5.319 5.208 5.249 140,015 +0.01(+0.27%)
Jul 10, 2020 5.144 5.249 5.109 5.235 141,321 +0.08(+1.63%)
Jul 09, 2020 5.347 5.347 5.130 5.151 75,181 -0.20(-3.79%)
Jul 08, 2020 5.347 5.389 5.256 5.354 76,000 +0.02(+0.39%)
Jul 07, 2020 5.347 5.368 5.249 5.333 188,363 -0.10(-1.80%)
Jul 06, 2020 5.529 5.529 5.326 5.431 172,649 -0.04(-0.64%)
Jul 02, 2020 5.487 5.557 5.445 5.466 166,041 +0.04(+0.64%)
Jul 01, 2020 5.536 5.557 5.403 5.431 134,126 -0.13(-2.27%)
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%)
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.