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

Barings Bdc Inc (NY: BBDC )

9.810 -0.030 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 29, 2020 4.987 5.227 4.934 5.174 387,269 +0.18(+3.60%)
May 28, 2020 5.047 5.175 4.920 4.994 281,607 +0.06(+1.22%)
May 27, 2020 4.800 5.047 4.740 4.934 388,461 +0.21(+4.37%)
May 26, 2020 4.714 4.827 4.714 4.727 216,956 +0.11(+2.31%)
May 22, 2020 4.767 4.767 4.567 4.620 109,641 -0.12(-2.53%)
May 21, 2020 4.420 4.787 4.420 4.740 351,527 +0.31(+6.92%)
May 20, 2020 4.414 4.520 4.394 4.434 323,578 +0.02(+0.45%)
May 19, 2020 4.487 4.534 4.367 4.414 168,583 -0.07(-1.63%)
May 18, 2020 4.560 4.580 4.420 4.487 236,274 +0.09(+2.12%)
May 15, 2020 4.274 4.474 4.274 4.394 161,387 +0.04(+0.92%)
May 14, 2020 4.294 4.360 4.137 4.354 222,382 +0.03(+0.77%)
May 13, 2020 4.434 4.467 4.280 4.320 166,236 -0.11(-2.56%)
May 12, 2020 4.507 4.560 4.394 4.434 326,777 -0.07(-1.48%)
May 11, 2020 4.507 4.614 4.447 4.500 196,074 -0.05(-1.03%)
May 08, 2020 4.620 4.640 4.467 4.547 444,564 +0.01(+0.29%)
May 07, 2020 4.560 4.640 4.394 4.534 784,904 +0.00(+0.00%)
May 06, 2020 4.454 4.587 4.400 4.534 373,882 +0.05(+1.19%)
May 05, 2020 4.614 4.774 4.367 4.480 901,085 -0.13(-2.89%)
May 04, 2020 4.700 4.714 4.467 4.614 501,636 +0.20(+4.53%)
May 01, 2020 4.434 4.800 4.280 4.414 600,402 -0.09(-2.07%)
Apr 30, 2020 4.580 4.580 4.447 4.507 445,502 -0.10(-2.17%)
Apr 29, 2020 4.547 4.707 4.540 4.607 318,904 +0.15(+3.44%)
Apr 28, 2020 4.560 4.680 4.447 4.454 278,538 -0.05(-1.18%)
Apr 27, 2020 4.434 4.547 4.401 4.507 430,390 +0.07(+1.50%)
Apr 24, 2020 4.254 4.467 4.254 4.440 405,267 +0.23(+5.55%)
Apr 23, 2020 4.187 4.267 4.067 4.207 292,343 +0.06(+1.45%)
Apr 22, 2020 4.274 4.274 4.120 4.147 381,605 -0.05(-1.27%)
Apr 21, 2020 4.314 4.360 4.094 4.200 304,114 -0.14(-3.23%)
Apr 20, 2020 4.394 4.527 4.327 4.340 334,199 -0.15(-3.41%)
Apr 17, 2020 4.560 4.634 4.354 4.494 276,128 +0.05(+1.20%)
Apr 16, 2020 4.620 4.620 4.300 4.440 488,166 -0.18(-3.90%)
Apr 15, 2020 4.640 4.687 4.494 4.620 275,346 -0.13(-2.67%)
Apr 14, 2020 4.854 4.954 4.727 4.747 475,549 -0.07(-1.52%)
Apr 13, 2020 4.820 4.850 4.500 4.820 342,161 +0.03(+0.70%)
Apr 09, 2020 4.940 5.220 4.754 4.787 684,845 -0.04(-0.83%)
Apr 08, 2020 4.534 4.960 4.534 4.827 505,497 +0.33(+7.26%)
Apr 07, 2020 4.427 4.607 4.294 4.500 796,570 +0.07(+1.50%)
Apr 06, 2020 4.427 4.560 4.214 4.434 839,822 +0.10(+2.31%)
Apr 03, 2020 4.720 4.720 4.287 4.334 733,591 -0.20(-4.41%)
Apr 02, 2020 4.834 4.960 4.480 4.534 523,881 -0.41(-8.36%)
Apr 01, 2020 4.667 5.047 4.654 4.947 377,637 -0.04(-0.80%)
Mar 31, 2020 5.054 5.260 4.967 4.987 458,218 -0.07(-1.32%)
Mar 30, 2020 5.020 5.144 4.834 5.054 495,128 +0.06(+1.20%)
Mar 27, 2020 4.907 5.354 4.594 4.994 865,881 +0.03(+0.54%)
Mar 26, 2020 4.420 5.240 4.420 4.967 723,617 +0.57(+12.88%)
Mar 25, 2020 4.187 4.940 4.187 4.400 562,469 +0.25(+6.11%)
Mar 24, 2020 3.774 4.187 3.687 4.147 628,096 +0.51(+14.13%)
Mar 23, 2020 4.187 4.187 3.634 3.634 594,119 -0.55(-13.08%)
Mar 20, 2020 4.094 4.474 4.034 4.180 604,002 +0.21(+5.20%)
Mar 19, 2020 3.560 4.000 3.114 3.974 1,245,892 +0.41(+11.61%)
Mar 18, 2020 4.387 4.587 3.560 3.560 1,344,069 -1.03(-22.50%)
Mar 17, 2020 4.934 4.954 4.547 4.594 1,091,291 -0.15(-3.23%)
Mar 16, 2020 4.740 5.157 4.620 4.747 292,818 -0.74(-13.49%)
Mar 13, 2020 5.607 5.704 5.327 5.487 366,570 +0.02(+0.37%)
Mar 12, 2020 5.587 5.587 5.047 5.467 499,094 -0.45(-7.66%)
Mar 11, 2020 6.087 6.094 5.880 5.920 502,764 -0.27(-4.41%)
Mar 10, 2020 6.174 6.261 6.034 6.194 502,854 +0.10(+1.64%)
Mar 09, 2020 6.133 6.192 6.061 6.094 395,954 -0.33(-5.20%)
Mar 06, 2020 6.454 6.454 6.323 6.428 355,742 -0.14(-2.10%)
Mar 05, 2020 6.585 6.595 6.526 6.566 199,789 -0.07(-0.99%)
Mar 04, 2020 6.605 6.697 6.605 6.631 224,650 +0.09(+1.30%)
Mar 03, 2020 6.487 6.608 6.487 6.546 621,102 +0.07(+1.01%)
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.