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

Barings Bdc Inc (NY: BBDC )

9.280 -0.060 (-0.64%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
May 31, 2022 8.357 8.373 8.269 8.285 621,634 -0.07(-0.86%)
May 27, 2022 8.293 8.409 8.293 8.357 698,815 +0.06(+0.77%)
May 26, 2022 8.285 8.377 8.253 8.293 590,028 +0.07(+0.88%)
May 25, 2022 8.133 8.309 8.109 8.221 789,604 +0.10(+1.18%)
May 24, 2022 8.109 8.181 7.989 8.125 618,196 -0.02(-0.29%)
May 23, 2022 8.133 8.189 8.073 8.149 648,518 +0.06(+0.79%)
May 20, 2022 8.093 8.125 7.933 8.085 1,479,509 +0.01(+0.10%)
May 19, 2022 8.077 8.283 8.037 8.077 1,071,555 -0.06(-0.69%)
May 18, 2022 8.285 8.389 8.101 8.133 821,910 -0.20(-2.40%)
May 17, 2022 8.373 8.381 8.285 8.333 820,947 +0.10(+1.26%)
May 16, 2022 8.157 8.269 8.125 8.229 678,275 +0.10(+1.28%)
May 13, 2022 8.077 8.197 8.050 8.125 644,031 +0.06(+0.69%)
May 12, 2022 8.221 8.285 8.005 8.069 1,017,043 -0.15(-1.85%)
May 11, 2022 8.253 8.353 8.173 8.221 529,751 -0.03(-0.39%)
May 10, 2022 8.269 8.437 8.181 8.253 1,120,357 +0.10(+1.18%)
May 09, 2022 8.293 8.314 8.053 8.157 1,038,588 -0.18(-2.21%)
May 06, 2022 8.117 8.349 7.965 8.341 1,044,066 +0.31(+3.88%)
May 05, 2022 8.141 8.183 7.901 8.029 1,378,552 -0.19(-2.33%)
May 04, 2022 8.053 8.233 7.981 8.221 785,029 +0.14(+1.78%)
May 03, 2022 7.957 8.129 7.957 8.077 923,497 +0.11(+1.41%)
May 02, 2022 8.117 8.149 7.893 7.965 1,188,811 -0.18(-2.16%)
Apr 29, 2022 8.229 8.301 8.133 8.141 718,105 -0.15(-1.83%)
Apr 28, 2022 8.197 8.301 8.129 8.293 855,224 +0.10(+1.17%)
Apr 27, 2022 8.197 8.293 8.189 8.197 1,025,411 +0.01(+0.10%)
Apr 26, 2022 8.365 8.405 8.185 8.189 1,216,978 -0.24(-2.85%)
Apr 25, 2022 8.373 8.437 8.261 8.429 732,795 +0.00(+0.00%)
Apr 22, 2022 8.637 8.645 8.381 8.429 1,142,778 -0.21(-2.41%)
Apr 21, 2022 8.781 8.793 8.637 8.637 786,414 -0.08(-0.92%)
Apr 20, 2022 8.757 8.789 8.677 8.717 1,684,828 +0.03(+0.37%)
Apr 19, 2022 8.605 8.733 8.557 8.685 1,502,860 +0.12(+1.40%)
Apr 18, 2022 8.437 8.613 8.421 8.565 1,174,466 +0.10(+1.23%)
Apr 14, 2022 8.485 8.573 8.453 8.461 442,497 -0.03(-0.38%)
Apr 13, 2022 8.421 8.525 8.413 8.493 684,984 +0.03(+0.38%)
Apr 12, 2022 8.405 8.533 8.365 8.461 1,501,215 +0.05(+0.57%)
Apr 11, 2022 8.413 8.549 8.393 8.413 846,438 -0.01(-0.09%)
Apr 08, 2022 8.237 8.461 8.229 8.421 971,214 +0.18(+2.13%)
Apr 07, 2022 8.213 8.261 8.173 8.245 781,552 +0.01(+0.10%)
Apr 06, 2022 8.285 8.309 8.213 8.237 897,188 -0.05(-0.58%)
Apr 05, 2022 8.325 8.381 8.237 8.285 917,314 -0.06(-0.77%)
Apr 04, 2022 8.365 8.421 8.325 8.349 858,157 -0.03(-0.38%)
Apr 01, 2022 8.261 8.453 8.261 8.381 844,353 +0.11(+1.35%)
Mar 31, 2022 8.269 8.365 8.265 8.269 791,542 -0.01(-0.10%)
Mar 30, 2022 8.301 8.317 8.237 8.277 815,687 -0.05(-0.58%)
Mar 29, 2022 8.269 8.437 8.237 8.325 1,089,410 +0.06(+0.77%)
Mar 28, 2022 8.285 8.365 8.197 8.261 1,146,213 -0.06(-0.77%)
Mar 25, 2022 8.229 8.437 8.229 8.325 846,140 +0.10(+1.17%)
Mar 24, 2022 8.293 8.309 8.197 8.229 864,686 +0.01(+0.10%)
Mar 23, 2022 8.285 8.317 8.213 8.221 837,039 -0.10(-1.15%)
Mar 22, 2022 8.357 8.424 8.277 8.317 858,304 -0.04(-0.48%)
Mar 21, 2022 8.157 8.414 8.157 8.357 914,715 +0.23(+2.85%)
Mar 18, 2022 8.125 8.197 8.101 8.125 1,668,264 -0.02(-0.29%)
Mar 17, 2022 8.069 8.205 8.065 8.149 1,095,300 +0.10(+1.19%)
Mar 16, 2022 8.101 8.213 8.005 8.053 1,477,517 -0.04(-0.49%)
Mar 15, 2022 8.157 8.296 8.085 8.093 1,078,748 -0.02(-0.20%)
Mar 14, 2022 8.125 8.285 8.021 8.109 1,309,579 +0.00(+0.00%)
Mar 11, 2022 8.141 8.157 8.005 8.109 1,367,969 +0.01(+0.10%)
Mar 10, 2022 8.085 8.293 7.861 8.101 1,939,594 -0.14(-1.75%)
Mar 09, 2022 8.341 8.389 8.149 8.245 1,477,295 -0.02(-0.29%)
Mar 08, 2022 8.373 8.461 8.093 8.269 1,719,570 -0.06(-0.77%)
Mar 07, 2022 8.805 8.813 8.301 8.333 2,945,794 -0.22(-2.62%)
Mar 04, 2022 8.709 8.754 8.517 8.557 987,995 -0.13(-1.47%)
Mar 03, 2022 8.693 8.725 8.629 8.685 186,836 +0.02(+0.18%)
Mar 02, 2022 8.605 8.725 8.605 8.669 193,023 +0.06(+0.74%)
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.