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 (%)
May 29, 2020 5.119 5.365 5.064 5.310 377,309 +0.18(+3.60%)
May 28, 2020 5.180 5.312 5.050 5.126 274,365 +0.06(+1.22%)
May 27, 2020 4.927 5.180 4.865 5.064 378,471 +0.21(+4.37%)
May 26, 2020 4.838 4.954 4.838 4.852 211,376 +0.11(+2.31%)
May 22, 2020 4.893 4.893 4.688 4.742 106,821 -0.12(-2.53%)
May 21, 2020 4.537 4.913 4.537 4.865 342,486 +0.31(+6.92%)
May 20, 2020 4.530 4.640 4.510 4.551 315,256 +0.02(+0.45%)
May 19, 2020 4.605 4.653 4.482 4.530 164,248 -0.08(-1.63%)
May 18, 2020 4.681 4.701 4.537 4.605 230,198 +0.10(+2.12%)
May 15, 2020 4.386 4.592 4.386 4.510 157,236 +0.04(+0.92%)
May 14, 2020 4.407 4.475 4.246 4.469 216,663 +0.03(+0.77%)
May 13, 2020 4.551 4.585 4.393 4.434 161,961 -0.12(-2.56%)
May 12, 2020 4.626 4.681 4.510 4.551 318,373 -0.07(-1.48%)
May 11, 2020 4.626 4.735 4.564 4.619 191,032 -0.05(-1.03%)
May 08, 2020 4.742 4.763 4.585 4.667 433,131 +0.01(+0.29%)
May 07, 2020 4.681 4.763 4.510 4.653 764,718 +0.00(+0.00%)
May 06, 2020 4.571 4.708 4.516 4.653 364,267 +0.05(+1.19%)
May 05, 2020 4.735 4.900 4.482 4.599 877,911 -0.14(-2.89%)
May 04, 2020 4.824 4.838 4.585 4.735 488,736 +0.21(+4.53%)
May 01, 2020 4.551 4.927 4.393 4.530 584,961 -0.10(-2.07%)
Apr 30, 2020 4.701 4.701 4.564 4.626 434,045 -0.10(-2.17%)
Apr 29, 2020 4.667 4.831 4.660 4.729 310,703 +0.16(+3.44%)
Apr 28, 2020 4.681 4.804 4.564 4.571 271,375 -0.05(-1.18%)
Apr 27, 2020 4.551 4.667 4.517 4.626 419,322 +0.07(+1.50%)
Apr 24, 2020 4.366 4.585 4.366 4.558 394,845 +0.24(+5.55%)
Apr 23, 2020 4.298 4.380 4.174 4.318 284,825 +0.06(+1.45%)
Apr 22, 2020 4.386 4.386 4.229 4.256 371,792 -0.05(-1.27%)
Apr 21, 2020 4.428 4.475 4.202 4.311 296,293 -0.14(-3.23%)
Apr 20, 2020 4.510 4.647 4.441 4.455 325,604 -0.16(-3.41%)
Apr 17, 2020 4.681 4.756 4.469 4.612 269,026 +0.05(+1.20%)
Apr 16, 2020 4.742 4.742 4.414 4.558 475,612 -0.18(-3.90%)
Apr 15, 2020 4.763 4.811 4.612 4.742 268,265 -0.13(-2.67%)
Apr 14, 2020 4.982 5.084 4.852 4.872 463,319 -0.08(-1.52%)
Apr 13, 2020 4.948 4.978 4.619 4.948 333,362 +0.03(+0.70%)
Apr 09, 2020 5.071 5.358 4.879 4.913 667,233 -0.04(-0.83%)
Apr 08, 2020 4.653 5.091 4.653 4.954 492,497 +0.34(+7.26%)
Apr 07, 2020 4.544 4.729 4.407 4.619 776,084 +0.07(+1.50%)
Apr 06, 2020 4.544 4.681 4.325 4.551 818,224 +0.10(+2.31%)
Apr 03, 2020 4.845 4.845 4.400 4.448 714,726 -0.21(-4.41%)
Apr 02, 2020 4.961 5.091 4.599 4.653 510,408 -0.42(-8.36%)
Apr 01, 2020 4.790 5.180 4.777 5.078 367,925 -0.04(-0.80%)
Mar 31, 2020 5.187 5.399 5.098 5.119 446,434 -0.07(-1.32%)
Mar 30, 2020 5.153 5.280 4.961 5.187 482,395 +0.06(+1.20%)
Mar 27, 2020 5.037 5.495 4.715 5.126 843,613 +0.03(+0.54%)
Mar 26, 2020 4.537 5.379 4.537 5.098 705,008 +0.58(+12.88%)
Mar 25, 2020 4.298 5.071 4.298 4.516 548,003 +0.26(+6.11%)
Mar 24, 2020 3.873 4.298 3.784 4.256 611,943 +0.53(+14.13%)
Mar 23, 2020 4.298 4.298 3.730 3.730 578,840 -0.56(-13.08%)
Mar 20, 2020 4.202 4.592 4.140 4.291 588,469 +0.21(+5.20%)
Mar 19, 2020 3.654 4.106 3.196 4.079 1,213,852 +0.42(+11.61%)
Mar 18, 2020 4.503 4.708 3.654 3.654 1,309,503 -1.06(-22.50%)
Mar 17, 2020 5.064 5.084 4.667 4.715 1,063,226 -0.16(-3.23%)
Mar 16, 2020 4.865 5.293 4.742 4.872 285,288 -0.76(-13.49%)
Mar 13, 2020 5.755 5.854 5.468 5.632 357,143 +0.02(+0.37%)
Mar 12, 2020 5.735 5.735 5.180 5.611 486,259 -0.47(-7.66%)
Mar 11, 2020 6.248 6.255 6.036 6.077 489,835 -0.28(-4.41%)
Mar 10, 2020 6.337 6.426 6.193 6.357 489,922 +0.10(+1.64%)
Mar 09, 2020 6.295 6.356 6.221 6.255 385,772 -0.34(-5.20%)
Mar 06, 2020 6.625 6.625 6.490 6.598 346,593 -0.14(-2.10%)
Mar 05, 2020 6.759 6.769 6.699 6.739 194,651 -0.07(-0.99%)
Mar 04, 2020 6.779 6.873 6.779 6.806 218,873 +0.09(+1.30%)
Mar 03, 2020 6.658 6.783 6.658 6.719 605,129 +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.