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 -0.030 (-0.32%)
Streaming Delayed Price Updated: 10:14 AM 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 (%)
Jul 30, 2021 7.995 8.115 7.995 8.100 258,651 +0.11(+1.32%)
Jul 29, 2021 7.949 8.100 7.927 7.995 186,333 +0.05(+0.57%)
Jul 28, 2021 8.002 8.032 7.859 7.949 265,708 -0.01(-0.10%)
Jul 27, 2021 7.911 7.972 7.889 7.957 91,448 +0.00(+0.00%)
Jul 26, 2021 7.979 8.054 7.911 7.957 213,263 -0.02(-0.19%)
Jul 23, 2021 7.987 8.078 7.957 7.972 214,739 +0.04(+0.48%)
Jul 22, 2021 7.942 7.949 7.866 7.934 245,945 +0.00(+0.00%)
Jul 21, 2021 7.942 7.982 7.919 7.934 212,772 +0.02(+0.29%)
Jul 20, 2021 7.859 7.971 7.850 7.911 194,294 +0.08(+1.06%)
Jul 19, 2021 7.896 7.911 7.685 7.828 572,631 -0.13(-1.61%)
Jul 16, 2021 8.017 8.067 7.904 7.957 356,683 -0.09(-1.13%)
Jul 15, 2021 8.047 8.115 7.995 8.047 156,364 +0.01(+0.09%)
Jul 14, 2021 8.115 8.146 8.010 8.040 207,954 -0.08(-0.93%)
Jul 13, 2021 8.138 8.138 8.013 8.115 218,565 -0.02(-0.28%)
Jul 12, 2021 8.078 8.146 8.025 8.138 272,830 +0.07(+0.84%)
Jul 09, 2021 7.949 8.123 7.896 8.070 303,668 +0.14(+1.71%)
Jul 08, 2021 8.025 8.031 7.821 7.934 383,410 -0.12(-1.50%)
Jul 07, 2021 8.100 8.153 8.010 8.055 154,064 -0.06(-0.74%)
Jul 06, 2021 8.123 8.146 8.017 8.115 356,954 +0.02(+0.19%)
Jul 02, 2021 8.078 8.115 8.025 8.100 216,104 +0.05(+0.66%)
Jul 01, 2021 7.987 8.063 7.934 8.047 244,586 +0.07(+0.85%)
Jun 30, 2021 8.070 8.093 7.889 7.979 584,220 -0.11(-1.40%)
Jun 29, 2021 8.191 8.214 8.047 8.093 465,770 -0.05(-0.56%)
Jun 28, 2021 8.168 8.168 8.017 8.138 775,106 +0.14(+1.70%)
Jun 25, 2021 8.047 8.191 7.964 8.002 773,780 +0.08(+0.95%)
Jun 24, 2021 7.896 7.957 7.836 7.927 182,151 +0.06(+0.77%)
Jun 23, 2021 7.836 7.934 7.807 7.866 301,408 +0.05(+0.68%)
Jun 22, 2021 7.866 7.866 7.790 7.813 148,017 -0.05(-0.58%)
Jun 21, 2021 7.806 7.866 7.760 7.859 336,009 +0.05(+0.68%)
Jun 18, 2021 7.843 7.859 7.685 7.806 870,564 -0.06(-0.77%)
Jun 17, 2021 7.836 7.911 7.798 7.866 472,131 +0.01(+0.10%)
Jun 16, 2021 7.859 7.889 7.821 7.859 384,890 -0.01(-0.10%)
Jun 15, 2021 7.934 7.950 7.806 7.866 366,901 -0.07(-0.86%)
Jun 14, 2021 8.002 8.033 7.896 7.934 258,933 -0.07(-0.85%)
Jun 11, 2021 7.995 8.025 7.971 8.002 224,635 +0.05(+0.57%)
Jun 10, 2021 7.934 7.972 7.843 7.957 318,540 +0.02(+0.29%)
Jun 09, 2021 7.866 7.987 7.843 7.934 187,187 +0.04(+0.48%)
Jun 08, 2021 7.979 7.995 7.866 7.896 415,311 -0.07(-0.85%)
Jun 07, 2021 7.927 7.994 7.898 7.964 448,865 +0.04(+0.47%)
Jun 04, 2021 7.972 7.972 7.905 7.927 361,095 +0.01(+0.09%)
Jun 03, 2021 7.868 7.957 7.868 7.920 383,332 +0.05(+0.66%)
Jun 02, 2021 7.898 7.912 7.853 7.868 290,036 +0.02(+0.28%)
Jun 01, 2021 7.823 7.935 7.809 7.846 336,071 +0.08(+1.05%)
May 28, 2021 7.771 7.831 7.757 7.764 150,216 +0.01(+0.10%)
May 27, 2021 7.838 7.860 7.675 7.757 509,926 -0.06(-0.76%)
May 26, 2021 7.809 7.821 7.771 7.816 234,225 -0.01(-0.09%)
May 25, 2021 7.883 7.901 7.809 7.823 263,959 -0.06(-0.75%)
May 24, 2021 7.912 7.949 7.860 7.883 226,587 +0.00(+0.00%)
May 21, 2021 7.942 7.942 7.831 7.883 342,542 -0.01(-0.19%)
May 20, 2021 8.009 8.009 7.875 7.898 277,037 -0.08(-1.02%)
May 19, 2021 7.838 8.001 7.794 7.979 573,109 +0.10(+1.22%)
May 18, 2021 7.809 7.927 7.786 7.883 963,836 +0.10(+1.24%)
May 17, 2021 7.757 7.823 7.727 7.786 317,252 +0.01(+0.10%)
May 14, 2021 7.734 7.804 7.668 7.779 244,296 +0.04(+0.58%)
May 13, 2021 7.653 7.764 7.623 7.734 262,753 +0.08(+1.07%)
May 12, 2021 7.683 7.697 7.616 7.653 426,010 -0.06(-0.77%)
May 11, 2021 7.742 7.742 7.608 7.712 291,226 -0.03(-0.38%)
May 10, 2021 7.801 7.831 7.734 7.742 251,740 -0.04(-0.48%)
May 07, 2021 7.757 7.816 7.675 7.779 567,309 -0.01(-0.10%)
May 06, 2021 7.675 7.816 7.645 7.786 390,440 +0.10(+1.35%)
May 05, 2021 7.683 7.690 7.571 7.683 434,117 +0.02(+0.29%)
May 04, 2021 7.690 7.705 7.579 7.660 287,876 -0.04(-0.48%)
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.