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

Barings Bdc Inc (NY: BBDC )

9.720 +0.050 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2018 5.780 5.844 5.679 5.742 901,901 +0.00(+0.00%)
Dec 28, 2018 5.685 5.863 5.685 5.742 587,145 +0.05(+0.90%)
Dec 27, 2018 5.653 5.747 5.636 5.691 491,528 -0.01(-0.22%)
Dec 26, 2018 5.647 5.768 5.634 5.704 373,629 +0.06(+1.02%)
Dec 24, 2018 5.589 5.710 5.545 5.647 300,163 +0.02(+0.34%)
Dec 21, 2018 5.723 5.800 5.621 5.628 745,778 -0.11(-2.00%)
Dec 20, 2018 5.787 5.882 5.564 5.742 1,202,407 -0.06(-0.99%)
Dec 19, 2018 5.793 5.908 5.787 5.800 708,031 -0.09(-1.52%)
Dec 18, 2018 5.978 6.023 5.889 5.889 597,672 -0.10(-1.70%)
Dec 17, 2018 6.086 6.137 5.975 5.991 920,124 -0.13(-2.08%)
Dec 14, 2018 6.137 6.176 6.106 6.118 543,682 -0.06(-1.03%)
Dec 13, 2018 6.246 6.271 6.166 6.182 588,777 -0.05(-0.82%)
Dec 12, 2018 6.265 6.265 6.220 6.233 316,334 +0.01(+0.10%)
Dec 11, 2018 6.258 6.315 6.195 6.227 653,689 -0.03(-0.50%)
Dec 10, 2018 6.252 6.296 6.214 6.258 361,982 -0.03(-0.50%)
Dec 07, 2018 6.271 6.347 6.265 6.290 438,600 +0.00(+0.00%)
Dec 06, 2018 6.233 6.315 6.189 6.290 905,335 +0.01(+0.10%)
Dec 04, 2018 6.334 6.340 6.277 6.283 380,268 -0.05(-0.80%)
Dec 03, 2018 6.340 6.372 6.302 6.334 283,958 +0.01(+0.20%)
Nov 30, 2018 6.302 6.340 6.290 6.321 427,505 -0.01(-0.10%)
Nov 29, 2018 6.315 6.359 6.315 6.328 582,638 -0.01(-0.10%)
Nov 28, 2018 6.252 6.340 6.246 6.334 794,075 +0.06(+1.01%)
Nov 27, 2018 6.195 6.283 6.195 6.271 552,759 +0.03(+0.51%)
Nov 26, 2018 6.283 6.290 6.233 6.239 713,205 -0.03(-0.50%)
Nov 23, 2018 6.258 6.309 6.246 6.271 288,173 +0.02(+0.30%)
Nov 21, 2018 6.252 6.252 6.252 0 -0.05(-0.80%)
Nov 20, 2018 6.309 6.347 6.290 6.302 574,722 -0.04(-0.60%)
Nov 19, 2018 6.321 6.372 6.315 6.340 449,097 +0.00(+0.00%)
Nov 16, 2018 6.315 6.347 6.290 6.340 641,653 +0.00(+0.00%)
Nov 15, 2018 6.359 6.384 6.315 6.340 444,708 -0.03(-0.40%)
Nov 14, 2018 6.384 6.422 6.353 6.365 310,707 -0.02(-0.30%)
Nov 13, 2018 6.384 6.429 6.372 6.384 268,220 -0.03(-0.49%)
Nov 12, 2018 6.429 6.479 6.403 6.416 926,150 -0.02(-0.29%)
Nov 09, 2018 6.290 6.444 6.290 6.435 1,523,769 +0.07(+1.09%)
Nov 08, 2018 6.359 6.416 6.340 6.365 317,249 -0.01(-0.20%)
Nov 07, 2018 6.372 6.403 6.347 6.378 360,548 +0.02(+0.30%)
Nov 06, 2018 6.290 6.391 6.290 6.359 553,565 +0.04(+0.70%)
Nov 05, 2018 6.290 6.337 6.290 6.315 405,383 +0.01(+0.20%)
Nov 02, 2018 6.391 6.397 6.302 6.302 681,598 -0.09(-1.48%)
Nov 01, 2018 6.290 6.422 6.290 6.397 677,058 +0.10(+1.60%)
Oct 31, 2018 6.340 6.381 6.296 6.296 678,244 -0.03(-0.40%)
Oct 30, 2018 6.283 6.328 6.283 6.321 488,099 +0.03(+0.50%)
Oct 29, 2018 6.315 6.347 6.290 6.290 442,084 -0.01(-0.20%)
Oct 26, 2018 6.309 6.321 6.296 6.302 366,478 -0.03(-0.40%)
Oct 25, 2018 6.334 6.363 6.315 6.328 563,106 +0.00(+0.00%)
Oct 24, 2018 6.340 6.347 6.296 6.328 673,268 -0.01(-0.10%)
Oct 23, 2018 6.340 6.347 6.321 6.334 369,306 -0.03(-0.40%)
Oct 22, 2018 6.359 6.369 6.334 6.359 333,766 +0.02(+0.30%)
Oct 19, 2018 6.328 6.384 6.328 6.340 481,715 +0.01(+0.10%)
Oct 18, 2018 6.347 6.384 6.321 6.334 471,786 -0.04(-0.59%)
Oct 17, 2018 6.359 6.397 6.359 6.372 276,497 -0.03(-0.39%)
Oct 16, 2018 6.397 6.408 6.372 6.397 291,567 +0.03(+0.40%)
Oct 15, 2018 6.328 6.410 6.328 6.372 442,978 +0.05(+0.80%)
Oct 12, 2018 6.315 6.416 6.302 6.321 536,085 +0.00(+0.00%)
Oct 11, 2018 6.296 6.359 6.296 6.321 646,054 +0.01(+0.10%)
Oct 10, 2018 6.410 6.441 6.302 6.315 709,556 -0.11(-1.67%)
Oct 09, 2018 6.403 6.441 6.397 6.422 359,212 +0.00(+0.00%)
Oct 08, 2018 6.397 6.435 6.384 6.422 377,482 +0.03(+0.49%)
Oct 05, 2018 6.397 6.441 6.372 6.391 404,996 -0.02(-0.30%)
Oct 04, 2018 6.435 6.460 6.403 6.410 485,041 -0.02(-0.29%)
Oct 03, 2018 6.353 6.473 6.328 6.429 853,425 +0.08(+1.29%)
Oct 02, 2018 6.328 6.391 6.328 6.347 925,674 -0.01(-0.10%)
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.