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

Barings Bdc Inc (NY: BBDC )

9.300 -0.040 (-0.43%)
Streaming Delayed Price Updated: 2:15 PM EDT, Apr 30, 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 (%)
Oct 31, 2022 7.525 7.588 7.466 7.500 345,450 -0.07(-0.89%)
Oct 28, 2022 7.441 7.591 7.399 7.567 498,928 +0.14(+1.93%)
Oct 27, 2022 7.399 7.525 7.390 7.424 372,590 +0.04(+0.57%)
Oct 26, 2022 7.390 7.500 7.365 7.382 385,917 -0.03(-0.45%)
Oct 25, 2022 7.155 7.449 7.129 7.416 352,398 +0.32(+4.51%)
Oct 24, 2022 6.961 7.180 6.961 7.096 764,642 +0.08(+1.20%)
Oct 21, 2022 7.037 7.041 6.911 7.012 512,096 -0.01(-0.12%)
Oct 20, 2022 7.028 7.162 7.020 7.020 402,147 -0.05(-0.71%)
Oct 19, 2022 7.079 7.150 7.045 7.070 522,353 -0.03(-0.47%)
Oct 18, 2022 7.171 7.281 7.070 7.104 429,807 +0.03(+0.48%)
Oct 17, 2022 7.070 7.184 7.020 7.070 473,762 +0.11(+1.57%)
Oct 14, 2022 6.953 7.125 6.944 6.961 528,378 +0.04(+0.61%)
Oct 13, 2022 6.742 6.969 6.641 6.919 612,037 +0.12(+1.73%)
Oct 12, 2022 6.818 6.847 6.725 6.801 357,251 +0.00(+0.00%)
Oct 11, 2022 6.784 6.859 6.709 6.801 461,062 +0.02(+0.25%)
Oct 10, 2022 6.894 6.936 6.776 6.784 478,205 -0.11(-1.59%)
Oct 07, 2022 7.037 7.054 6.868 6.894 489,850 -0.19(-2.62%)
Oct 06, 2022 7.138 7.230 7.070 7.079 368,550 -0.09(-1.29%)
Oct 05, 2022 7.264 7.264 7.054 7.171 613,493 -0.19(-2.52%)
Oct 04, 2022 7.087 7.357 7.070 7.357 509,373 +0.36(+5.17%)
Oct 03, 2022 7.020 7.037 6.767 6.995 662,937 +0.03(+0.48%)
Sep 30, 2022 7.003 7.108 6.927 6.961 735,948 -0.04(-0.60%)
Sep 29, 2022 7.222 7.222 6.944 7.003 1,000,305 -0.29(-4.04%)
Sep 28, 2022 7.180 7.331 7.180 7.298 468,424 +0.11(+1.52%)
Sep 27, 2022 7.163 7.373 7.134 7.188 896,600 +0.10(+1.43%)
Sep 26, 2022 7.340 7.378 7.070 7.087 1,164,922 -0.32(-4.32%)
Sep 23, 2022 7.660 7.660 7.357 7.407 868,270 -0.27(-3.51%)
Sep 22, 2022 7.904 7.908 7.677 7.677 624,491 -0.19(-2.46%)
Sep 21, 2022 7.946 7.996 7.870 7.870 396,320 -0.07(-0.85%)
Sep 20, 2022 7.971 8.005 7.888 7.937 569,411 -0.09(-1.15%)
Sep 19, 2022 7.996 8.097 7.996 8.030 740,693 -0.08(-0.93%)
Sep 16, 2022 8.114 8.148 8.038 8.106 1,127,826 -0.06(-0.72%)
Sep 15, 2022 8.123 8.224 8.123 8.165 356,023 +0.03(+0.41%)
Sep 14, 2022 8.156 8.232 8.064 8.131 588,435 +0.05(+0.62%)
Sep 13, 2022 8.089 8.207 8.081 8.081 393,891 -0.10(-1.23%)
Sep 12, 2022 8.224 8.232 8.097 8.182 746,662 +0.00(+0.00%)
Sep 09, 2022 8.106 8.198 8.106 8.182 264,982 +0.08(+1.04%)
Sep 08, 2022 8.005 8.118 7.963 8.097 310,660 +0.08(+1.05%)
Sep 07, 2022 7.980 8.038 7.921 8.013 429,016 +0.04(+0.53%)
Sep 06, 2022 8.055 8.081 7.836 7.971 791,831 -0.09(-1.15%)
Sep 02, 2022 8.080 8.150 8.039 8.064 559,520 +0.05(+0.61%)
Sep 01, 2022 8.162 8.220 7.982 8.014 923,046 -0.17(-2.11%)
Aug 31, 2022 8.203 8.244 8.154 8.187 675,543 -0.02(-0.20%)
Aug 30, 2022 8.261 8.285 8.166 8.203 684,577 -0.02(-0.30%)
Aug 29, 2022 8.269 8.294 8.224 8.228 444,014 -0.05(-0.60%)
Aug 26, 2022 8.335 8.392 8.261 8.277 353,939 -0.11(-1.27%)
Aug 25, 2022 8.417 8.417 8.347 8.384 336,189 +0.01(+0.10%)
Aug 24, 2022 8.318 8.384 8.277 8.376 308,207 +0.09(+1.09%)
Aug 23, 2022 8.285 8.359 8.261 8.285 362,515 +0.05(+0.60%)
Aug 22, 2022 8.302 8.302 8.224 8.236 359,029 -0.11(-1.28%)
Aug 19, 2022 8.417 8.425 8.335 8.343 315,573 -0.07(-0.88%)
Aug 18, 2022 8.359 8.443 8.351 8.417 330,139 +0.03(+0.39%)
Aug 17, 2022 8.359 8.466 8.359 8.384 629,452 -0.16(-1.92%)
Aug 16, 2022 8.441 8.556 8.433 8.548 367,125 +0.06(+0.68%)
Aug 15, 2022 8.540 8.585 8.446 8.491 569,525 -0.05(-0.58%)
Aug 12, 2022 8.499 8.597 8.441 8.540 760,643 +0.09(+1.07%)
Aug 11, 2022 8.302 8.491 8.302 8.450 773,579 -0.04(-0.48%)
Aug 10, 2022 8.285 8.532 8.253 8.491 601,106 +0.25(+2.99%)
Aug 09, 2022 8.335 8.335 8.232 8.244 466,083 -0.07(-0.89%)
Aug 08, 2022 8.203 8.409 8.203 8.318 721,281 +0.16(+1.91%)
Aug 05, 2022 8.129 8.212 8.121 8.162 346,535 +0.02(+0.30%)
Aug 04, 2022 8.146 8.170 8.092 8.138 737,056 +0.01(+0.10%)
Aug 03, 2022 8.056 8.146 8.006 8.129 468,751 +0.09(+1.12%)
Aug 02, 2022 8.121 8.129 8.014 8.039 482,128 -0.07(-0.91%)
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.