Barings Bdc Inc (NY: BBDC )

10.49 +0.06 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 10.43 10.52 10.34 10.49 181,159 +0.06(+0.58%)
May 13, 2021 10.32 10.47 10.28 10.43 194,846 +0.11(+1.07%)
May 12, 2021 10.36 10.38 10.27 10.32 315,910 -0.08(-0.77%)
May 11, 2021 10.44 10.44 10.26 10.40 215,960 -0.04(-0.38%)
May 10, 2021 10.52 10.56 10.43 10.44 186,679 -0.05(-0.48%)
May 07, 2021 10.46 10.54 10.35 10.49 420,691 -0.01(-0.10%)
May 06, 2021 10.35 10.54 10.31 10.50 289,533 +0.14(+1.35%)
May 05, 2021 10.36 10.37 10.21 10.36 321,922 +0.03(+0.29%)
May 04, 2021 10.37 10.39 10.22 10.33 213,476 -0.05(-0.48%)
May 03, 2021 10.37 10.45 10.36 10.38 154,232 +0.00(+0.00%)
Apr 30, 2021 10.44 10.45 10.32 10.38 186,100 -0.06(-0.57%)
Apr 29, 2021 10.40 10.46 10.35 10.44 193,609 +0.05(+0.48%)
Apr 28, 2021 10.32 10.40 10.26 10.39 261,300 +0.07(+0.68%)
Apr 27, 2021 10.31 10.34 10.26 10.32 117,055 +0.04(+0.39%)
Apr 26, 2021 10.30 10.34 10.25 10.28 166,011 +0.01(+0.10%)
Apr 23, 2021 10.28 10.37 10.21 10.27 179,500 -0.01(-0.10%)
Apr 22, 2021 10.35 10.38 10.25 10.28 234,106 -0.07(-0.68%)
Apr 21, 2021 10.32 10.35 10.25 10.35 134,676 +0.04(+0.39%)
Apr 20, 2021 10.31 10.35 10.25 10.31 169,592 -0.01(-0.10%)
Apr 19, 2021 10.34 10.35 10.26 10.32 115,753 -0.01(-0.10%)
Apr 16, 2021 10.25 10.35 10.25 10.33 115,100 +0.01(+0.10%)
Apr 15, 2021 10.28 10.33 10.21 10.32 161,428 +0.08(+0.78%)
Apr 14, 2021 10.27 10.29 10.21 10.24 167,162 -0.04(-0.39%)
Apr 13, 2021 10.29 10.33 10.22 10.28 208,241 -0.02(-0.19%)
Apr 12, 2021 10.26 10.31 10.22 10.30 235,849 +0.04(+0.39%)
Apr 09, 2021 10.31 10.39 10.22 10.26 156,100 -0.04(-0.39%)
Apr 08, 2021 10.22 10.34 10.17 10.30 237,530 +0.08(+0.78%)
Apr 07, 2021 10.25 10.27 10.14 10.22 360,088 -0.03(-0.29%)
Apr 06, 2021 10.20 10.30 10.16 10.25 266,679 +0.08(+0.79%)
Apr 05, 2021 10.16 10.23 10.14 10.17 270,355 +0.01(+0.10%)
Apr 01, 2021 10.01 10.17 9.970 10.16 523,600 +0.18(+1.80%)
Mar 31, 2021 10.02 10.07 9.955 9.980 210,646 -0.03(-0.30%)
Mar 30, 2021 9.990 10.02 9.930 10.01 219,665 +0.04(+0.40%)
Mar 29, 2021 9.970 10.04 9.890 9.970 220,100 -0.02(-0.20%)
Mar 26, 2021 9.970 10.04 9.880 9.990 293,500 +0.06(+0.60%)
Mar 25, 2021 9.910 10.00 9.740 9.930 357,359 +0.05(+0.51%)
Mar 24, 2021 10.00 10.27 9.860 9.880 411,030 +0.03(+0.30%)
Mar 23, 2021 9.860 9.980 9.800 9.850 279,087 -0.05(-0.51%)
Mar 22, 2021 9.950 10.02 9.850 9.900 126,467 -0.04(-0.40%)
Mar 19, 2021 9.920 10.13 9.806 9.940 868,000 +0.08(+0.81%)
Mar 18, 2021 10.03 10.05 9.800 9.860 296,553 -0.14(-1.40%)
Mar 17, 2021 10.08 10.17 9.970 10.00 237,982 -0.05(-0.50%)
Mar 16, 2021 10.22 10.30 10.02 10.05 354,222 -0.15(-1.47%)
Mar 15, 2021 10.06 10.28 10.01 10.20 1,911,716 +0.15(+1.49%)
Mar 12, 2021 9.880 10.07 9.850 10.05 445,000 +0.18(+1.82%)
Mar 11, 2021 9.760 9.880 9.720 9.870 202,103 +0.08(+0.82%)
Mar 10, 2021 9.890 9.930 9.720 9.790 232,552 -0.07(-0.71%)
Mar 09, 2021 9.970 10.07 9.770 9.860 330,529 -0.29(-2.86%)
Mar 08, 2021 10.00 10.18 9.950 10.15 297,733 +0.21(+2.11%)
Mar 05, 2021 10.21 10.21 9.900 9.940 332,700 -0.25(-2.45%)
Mar 04, 2021 10.22 10.24 10.01 10.19 640,383 +0.05(+0.49%)
Mar 03, 2021 10.03 10.16 9.980 10.14 363,165 +0.11(+1.10%)
Mar 02, 2021 10.01 10.11 9.910 10.03 432,469 +0.08(+0.80%)
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.