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

Barings Bdc Inc (NY: BBDC )

9.875 +0.065 (+0.66%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 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 (%)
Jul 30, 2021 7.764 7.881 7.764 7.867 266,329 +0.10(+1.32%)
Jul 29, 2021 7.720 7.867 7.698 7.764 191,864 +0.04(+0.57%)
Jul 28, 2021 7.771 7.801 7.632 7.720 273,595 -0.01(-0.09%)
Jul 27, 2021 7.683 7.742 7.661 7.727 94,163 +0.00(+0.00%)
Jul 26, 2021 7.749 7.822 7.683 7.727 219,593 -0.01(-0.19%)
Jul 23, 2021 7.757 7.845 7.727 7.742 221,114 +0.04(+0.48%)
Jul 22, 2021 7.713 7.720 7.639 7.705 253,246 +0.00(+0.00%)
Jul 21, 2021 7.713 7.752 7.691 7.705 219,087 +0.02(+0.29%)
Jul 20, 2021 7.632 7.741 7.624 7.683 200,061 +0.08(+1.06%)
Jul 19, 2021 7.669 7.683 7.463 7.603 589,629 -0.12(-1.61%)
Jul 16, 2021 7.786 7.834 7.676 7.727 367,270 -0.09(-1.13%)
Jul 15, 2021 7.815 7.881 7.764 7.815 161,005 +0.01(+0.09%)
Jul 14, 2021 7.881 7.911 7.779 7.808 214,127 -0.07(-0.93%)
Jul 13, 2021 7.903 7.903 7.782 7.881 225,053 -0.02(-0.28%)
Jul 12, 2021 7.845 7.911 7.793 7.903 280,929 +0.07(+0.84%)
Jul 09, 2021 7.720 7.889 7.669 7.837 312,682 +0.13(+1.71%)
Jul 08, 2021 7.793 7.800 7.595 7.705 394,791 -0.12(-1.50%)
Jul 07, 2021 7.867 7.918 7.779 7.823 158,637 -0.06(-0.74%)
Jul 06, 2021 7.889 7.911 7.786 7.881 367,550 +0.01(+0.19%)
Jul 02, 2021 7.845 7.881 7.793 7.867 222,519 +0.05(+0.66%)
Jul 01, 2021 7.757 7.830 7.705 7.815 251,846 +0.07(+0.85%)
Jun 30, 2021 7.837 7.859 7.661 7.749 601,562 -0.11(-1.40%)
Jun 29, 2021 7.955 7.977 7.815 7.859 479,595 -0.04(-0.56%)
Jun 28, 2021 7.933 7.933 7.786 7.903 798,113 +0.13(+1.70%)
Jun 25, 2021 7.815 7.955 7.735 7.771 796,748 +0.07(+0.95%)
Jun 24, 2021 7.669 7.727 7.610 7.698 187,557 +0.06(+0.77%)
Jun 23, 2021 7.610 7.705 7.582 7.639 310,355 +0.05(+0.68%)
Jun 22, 2021 7.639 7.639 7.566 7.588 152,411 -0.04(-0.58%)
Jun 21, 2021 7.581 7.639 7.537 7.632 345,982 +0.05(+0.68%)
Jun 18, 2021 7.617 7.632 7.463 7.581 896,405 -0.06(-0.77%)
Jun 17, 2021 7.610 7.683 7.573 7.639 486,146 +0.01(+0.10%)
Jun 16, 2021 7.632 7.661 7.595 7.632 396,315 -0.01(-0.10%)
Jun 15, 2021 7.705 7.720 7.581 7.639 377,792 -0.07(-0.86%)
Jun 14, 2021 7.771 7.801 7.669 7.705 266,619 -0.07(-0.85%)
Jun 11, 2021 7.764 7.793 7.741 7.771 231,302 +0.04(+0.57%)
Jun 10, 2021 7.705 7.742 7.617 7.727 327,995 +0.02(+0.29%)
Jun 09, 2021 7.639 7.757 7.617 7.705 192,744 +0.04(+0.48%)
Jun 08, 2021 7.749 7.764 7.639 7.669 427,639 -0.07(-0.85%)
Jun 07, 2021 7.699 7.764 7.670 7.735 462,189 +0.04(+0.47%)
Jun 04, 2021 7.742 7.742 7.677 7.699 371,814 +0.01(+0.09%)
Jun 03, 2021 7.641 7.728 7.641 7.691 394,711 +0.05(+0.66%)
Jun 02, 2021 7.670 7.684 7.627 7.641 298,645 +0.02(+0.28%)
Jun 01, 2021 7.598 7.706 7.583 7.619 346,046 +0.08(+1.05%)
May 28, 2021 7.547 7.605 7.533 7.540 154,675 +0.01(+0.10%)
May 27, 2021 7.612 7.634 7.454 7.533 525,062 -0.06(-0.76%)
May 26, 2021 7.583 7.595 7.547 7.591 241,178 -0.01(-0.09%)
May 25, 2021 7.655 7.673 7.583 7.598 271,794 -0.06(-0.75%)
May 24, 2021 7.684 7.720 7.634 7.655 233,313 +0.00(+0.00%)
May 21, 2021 7.713 7.713 7.605 7.655 352,710 -0.01(-0.19%)
May 20, 2021 7.778 7.778 7.648 7.670 285,260 -0.08(-1.02%)
May 19, 2021 7.612 7.771 7.569 7.749 590,121 +0.09(+1.22%)
May 18, 2021 7.583 7.699 7.562 7.655 992,446 +0.09(+1.24%)
May 17, 2021 7.533 7.598 7.504 7.562 326,669 +0.01(+0.10%)
May 14, 2021 7.511 7.579 7.447 7.555 251,547 +0.04(+0.58%)
May 13, 2021 7.432 7.540 7.403 7.511 270,552 +0.08(+1.07%)
May 12, 2021 7.461 7.475 7.396 7.432 438,655 -0.06(-0.77%)
May 11, 2021 7.519 7.519 7.389 7.490 299,870 -0.03(-0.38%)
May 10, 2021 7.576 7.605 7.511 7.519 259,212 -0.04(-0.48%)
May 07, 2021 7.533 7.591 7.454 7.555 584,149 -0.01(-0.10%)
May 06, 2021 7.454 7.591 7.425 7.562 402,030 +0.10(+1.35%)
May 05, 2021 7.461 7.468 7.353 7.461 447,003 +0.02(+0.29%)
May 04, 2021 7.468 7.483 7.360 7.439 296,421 -0.04(-0.48%)
May 03, 2021 7.468 7.526 7.461 7.475 214,158 +0.00(+0.00%)
Apr 30, 2021 7.519 7.525 7.432 7.475 258,408 -0.04(-0.57%)
Apr 29, 2021 7.490 7.533 7.454 7.519 268,835 +0.04(+0.48%)
Apr 28, 2021 7.432 7.490 7.389 7.483 362,827 +0.05(+0.68%)
Apr 27, 2021 7.425 7.447 7.389 7.432 162,536 +0.03(+0.39%)
Apr 26, 2021 7.418 7.448 7.382 7.403 230,514 +0.01(+0.10%)
Apr 23, 2021 7.403 7.468 7.353 7.396 249,244 -0.01(-0.10%)
Apr 22, 2021 7.454 7.475 7.382 7.403 325,067 -0.05(-0.68%)
Apr 21, 2021 7.432 7.454 7.382 7.454 187,003 +0.03(+0.39%)
Apr 20, 2021 7.425 7.454 7.382 7.425 235,486 -0.01(-0.10%)
Apr 19, 2021 7.447 7.454 7.389 7.432 160,728 -0.01(-0.10%)
Apr 16, 2021 7.382 7.452 7.382 7.439 159,821 +0.01(+0.10%)
Apr 15, 2021 7.403 7.439 7.353 7.432 224,150 +0.06(+0.78%)
Apr 14, 2021 7.396 7.411 7.353 7.375 232,112 -0.03(-0.39%)
Apr 13, 2021 7.411 7.439 7.360 7.403 289,152 -0.01(-0.19%)
Apr 12, 2021 7.389 7.425 7.360 7.418 327,487 +0.03(+0.39%)
Apr 09, 2021 7.425 7.483 7.360 7.389 216,752 -0.03(-0.39%)
Apr 08, 2021 7.360 7.447 7.324 7.418 329,821 +0.06(+0.78%)
Apr 07, 2021 7.382 7.396 7.303 7.360 499,999 -0.02(-0.29%)
Apr 06, 2021 7.346 7.418 7.317 7.382 370,296 +0.06(+0.79%)
Apr 05, 2021 7.317 7.367 7.303 7.324 375,400 +0.01(+0.10%)
Apr 01, 2021 7.209 7.324 7.180 7.317 727,043 +0.13(+1.80%)
Mar 31, 2021 7.216 7.252 7.169 7.187 292,491 -0.02(-0.30%)
Mar 30, 2021 7.195 7.216 7.151 7.209 305,015 +0.03(+0.40%)
Mar 29, 2021 7.180 7.231 7.123 7.180 305,619 -0.01(-0.20%)
Mar 26, 2021 7.180 7.231 7.115 7.195 407,538 +0.04(+0.60%)
Mar 25, 2021 7.137 7.202 7.015 7.151 496,209 +0.04(+0.51%)
Mar 24, 2021 7.202 7.396 7.101 7.115 570,734 +0.02(+0.30%)
Mar 23, 2021 7.101 7.187 7.058 7.094 387,525 -0.04(-0.50%)
Mar 22, 2021 7.166 7.216 7.094 7.130 175,605 -0.03(-0.40%)
Mar 19, 2021 7.144 7.295 7.062 7.159 1,205,259 +0.06(+0.81%)
Mar 18, 2021 7.223 7.238 7.058 7.101 411,777 -0.10(-1.40%)
Mar 17, 2021 7.259 7.324 7.180 7.202 330,449 -0.04(-0.50%)
Mar 16, 2021 7.360 7.418 7.216 7.238 491,853 -0.11(-1.47%)
Mar 15, 2021 7.245 7.403 7.209 7.346 2,654,508 +0.11(+1.49%)
Mar 12, 2021 7.115 7.252 7.094 7.238 617,903 +0.13(+1.82%)
Mar 11, 2021 7.029 7.115 7.000 7.108 280,629 +0.06(+0.82%)
Mar 10, 2021 7.123 7.151 7.000 7.051 322,909 -0.05(-0.71%)
Mar 09, 2021 7.180 7.252 7.036 7.101 458,955 -0.07(-1.00%)
Mar 08, 2021 7.067 7.194 7.032 7.173 421,302 +0.15(+2.11%)
Mar 05, 2021 7.215 7.215 6.996 7.025 470,782 -0.18(-2.45%)
Mar 04, 2021 7.222 7.237 7.074 7.201 906,164 +0.04(+0.49%)
Mar 03, 2021 7.088 7.180 7.053 7.166 513,891 +0.08(+1.10%)
Mar 02, 2021 7.074 7.145 7.003 7.088 611,959 +0.06(+0.80%)
Mar 01, 2021 7.025 7.123 6.954 7.032 489,112 +0.18(+2.58%)
Feb 26, 2021 6.834 6.919 6.834 6.855 427,199 +0.03(+0.41%)
Feb 25, 2021 6.784 6.883 6.777 6.827 545,196 +0.05(+0.73%)
Feb 24, 2021 6.699 6.862 6.678 6.777 548,090 +0.09(+1.37%)
Feb 23, 2021 6.629 6.735 6.608 6.685 353,925 +0.05(+0.75%)
Feb 22, 2021 6.622 6.715 6.621 6.636 352,892 +0.06(+0.86%)
Feb 19, 2021 6.579 6.615 6.572 6.579 234,471 +0.01(+0.11%)
Feb 18, 2021 6.608 6.664 6.565 6.572 362,172 -0.04(-0.53%)
Feb 17, 2021 6.608 6.627 6.565 6.608 854,933 +0.01(+0.11%)
Feb 16, 2021 6.678 6.707 6.586 6.601 379,255 -0.04(-0.64%)
Feb 12, 2021 6.622 6.692 6.523 6.643 350,362 +0.01(+0.11%)
Feb 11, 2021 6.749 6.749 6.601 6.636 407,559 -0.07(-1.05%)
Feb 10, 2021 6.707 6.756 6.671 6.707 456,302 +0.04(+0.53%)
Feb 09, 2021 6.714 6.777 6.565 6.671 1,217,921 +0.18(+2.83%)
Feb 08, 2021 6.487 6.601 6.466 6.487 415,039 -0.01(-0.11%)
Feb 05, 2021 6.466 6.537 6.438 6.495 313,288 +0.01(+0.11%)
Feb 04, 2021 6.473 6.572 6.473 6.487 413,251 +0.01(+0.22%)
Feb 03, 2021 6.431 6.509 6.403 6.473 273,909 +0.03(+0.44%)
Feb 02, 2021 6.360 6.558 6.360 6.445 845,805 +0.08(+1.22%)
Feb 01, 2021 6.240 6.389 6.233 6.367 266,397 +0.13(+2.04%)
Jan 29, 2021 6.332 6.356 6.233 6.240 426,916 -0.11(-1.78%)
Jan 28, 2021 6.353 6.396 6.275 6.353 359,651 +0.01(+0.11%)
Jan 27, 2021 6.459 6.470 6.328 6.346 458,485 -0.15(-2.29%)
Jan 26, 2021 6.367 6.544 6.367 6.495 366,722 +0.13(+2.00%)
Jan 25, 2021 6.445 6.466 6.332 6.367 387,107 -0.09(-1.42%)
Jan 22, 2021 6.466 6.537 6.424 6.459 290,365 -0.04(-0.65%)
Jan 21, 2021 6.516 6.699 6.487 6.502 939,807 +0.11(+1.66%)
Jan 20, 2021 6.431 6.466 6.396 6.396 239,981 -0.04(-0.66%)
Jan 19, 2021 6.459 6.530 6.389 6.438 250,669 -0.02(-0.33%)
Jan 15, 2021 6.466 6.487 6.410 6.459 297,015 -0.01(-0.11%)
Jan 14, 2021 6.431 6.473 6.396 6.466 215,811 +0.04(+0.55%)
Jan 13, 2021 6.403 6.487 6.374 6.431 274,475 +0.04(+0.55%)
Jan 12, 2021 6.396 6.480 6.360 6.396 250,693 -0.01(-0.11%)
Jan 11, 2021 6.367 6.424 6.325 6.403 332,336 +0.02(+0.33%)
Jan 08, 2021 6.389 6.424 6.318 6.381 436,114 +0.02(+0.33%)
Jan 07, 2021 6.424 6.480 6.357 6.360 314,408 -0.05(-0.77%)
Jan 06, 2021 6.495 6.565 6.346 6.410 330,429 -0.09(-1.41%)
Jan 05, 2021 6.487 6.502 6.466 6.502 347,633 +0.04(+0.55%)
Jan 04, 2021 6.502 6.509 6.449 6.466 210,171 -0.04(-0.54%)
Dec 31, 2020 6.502 6.502 6.502 401,916 +0.01(+0.22%)
Dec 30, 2020 6.452 6.565 6.403 6.487 401,916 +0.03(+0.44%)
Dec 29, 2020 6.367 6.530 6.367 6.459 282,453 +0.09(+1.44%)
Dec 28, 2020 6.445 6.512 6.332 6.367 297,757 -0.06(-0.99%)
Dec 24, 2020 6.502 6.586 6.417 6.431 119,570 -0.10(-1.52%)
Dec 23, 2020 6.431 6.615 6.431 6.530 707,448 +0.11(+1.76%)
Dec 22, 2020 6.452 6.572 6.374 6.417 413,630 -0.04(-0.66%)
Dec 21, 2020 6.480 6.502 6.396 6.459 293,177 -0.03(-0.44%)
Dec 18, 2020 6.445 6.505 6.431 6.487 210,840 +0.04(+0.55%)
Dec 17, 2020 6.417 6.502 6.396 6.452 214,046 +0.02(+0.33%)
Dec 16, 2020 6.509 6.523 6.417 6.431 104,699 -0.06(-0.98%)
Dec 15, 2020 6.530 6.601 6.445 6.495 155,890 +0.01(+0.11%)
Dec 14, 2020 6.502 6.530 6.417 6.487 179,995 -0.01(-0.11%)
Dec 11, 2020 6.502 6.579 6.381 6.495 159,474 -0.02(-0.33%)
Dec 10, 2020 6.530 6.629 6.502 6.516 310,540 -0.04(-0.65%)
Dec 09, 2020 6.544 6.586 6.495 6.558 391,506 +0.06(+0.87%)
Dec 08, 2020 6.396 6.523 6.325 6.502 354,823 +0.15(+2.34%)
Dec 07, 2020 6.367 6.452 6.240 6.353 406,343 -0.01(-0.11%)
Dec 04, 2020 6.268 6.417 6.261 6.360 146,739 +0.12(+1.93%)
Dec 03, 2020 6.212 6.396 6.205 6.240 321,660 +0.01(+0.23%)
Dec 02, 2020 6.205 6.304 6.184 6.226 282,404 +0.06(+0.92%)
Dec 01, 2020 6.169 6.212 6.106 6.169 177,028 +0.04(+0.69%)
Nov 30, 2020 6.148 6.226 6.127 6.127 204,731 -0.06(-0.91%)
Nov 27, 2020 6.162 6.184 6.102 6.184 78,817 +0.02(+0.34%)
Nov 25, 2020 6.113 6.247 6.064 6.162 199,520 -0.01(-0.11%)
Nov 24, 2020 6.169 6.254 6.092 6.169 234,188 +0.06(+0.92%)
Nov 23, 2020 6.064 6.168 6.037 6.113 389,953 +0.08(+1.26%)
Nov 20, 2020 5.954 6.051 5.954 6.037 337,481 +0.03(+0.46%)
Nov 19, 2020 5.836 6.030 5.836 6.009 490,257 +0.16(+2.73%)
Nov 18, 2020 5.808 5.960 5.798 5.850 265,381 +0.08(+1.32%)
Nov 17, 2020 5.856 5.877 5.766 5.773 285,314 -0.06(-1.07%)
Nov 16, 2020 5.884 5.960 5.822 5.836 310,425 +0.03(+0.48%)
Nov 13, 2020 5.787 5.850 5.786 5.808 207,048 +0.07(+1.21%)
Nov 12, 2020 5.808 5.876 5.690 5.739 315,967 -0.11(-1.90%)
Nov 11, 2020 5.808 5.974 5.808 5.850 584,879 +0.06(+1.08%)
Nov 10, 2020 5.718 5.960 5.600 5.787 424,492 +0.21(+3.73%)
Nov 09, 2020 5.635 5.739 5.517 5.579 410,343 +0.12(+2.16%)
Nov 06, 2020 5.503 5.565 5.441 5.461 98,257 -0.05(-0.88%)
Nov 05, 2020 5.406 5.579 5.406 5.510 214,082 +0.12(+2.19%)
Nov 04, 2020 5.281 5.482 5.267 5.392 157,574 +0.12(+2.23%)
Nov 03, 2020 5.281 5.337 5.274 5.274 123,227 +0.03(+0.53%)
Nov 02, 2020 5.233 5.315 5.198 5.247 119,278 +0.04(+0.80%)
Oct 30, 2020 5.351 5.371 5.136 5.205 261,155 -0.17(-3.22%)
Oct 29, 2020 5.240 5.420 5.240 5.378 146,557 +0.12(+2.37%)
Oct 28, 2020 5.441 5.475 5.240 5.254 369,040 -0.21(-3.81%)
Oct 27, 2020 5.503 5.558 5.461 5.461 86,295 -0.04(-0.76%)
Oct 26, 2020 5.552 5.573 5.503 5.503 149,882 -0.08(-1.49%)
Oct 23, 2020 5.655 5.690 5.552 5.586 250,910 -0.03(-0.62%)
Oct 22, 2020 5.642 5.642 5.607 5.621 107,592 -0.02(-0.37%)
Oct 21, 2020 5.739 5.759 5.621 5.642 151,886 -0.12(-2.16%)
Oct 20, 2020 5.697 5.787 5.683 5.766 214,699 +0.10(+1.71%)
Oct 19, 2020 5.635 5.718 5.607 5.669 167,416 +0.02(+0.37%)
Oct 16, 2020 5.614 5.655 5.607 5.649 99,267 +0.03(+0.62%)
Oct 15, 2020 5.614 5.649 5.614 5.614 65,320 -0.02(-0.37%)
Oct 14, 2020 5.628 5.662 5.614 5.635 72,772 +0.02(+0.37%)
Oct 13, 2020 5.579 5.655 5.579 5.614 115,805 +0.03(+0.50%)
Oct 12, 2020 5.621 5.662 5.510 5.586 184,008 -0.06(-1.10%)
Oct 09, 2020 5.642 5.676 5.593 5.649 269,234 +0.02(+0.37%)
Oct 08, 2020 5.593 5.655 5.593 5.628 126,981 +0.01(+0.25%)
Oct 07, 2020 5.614 5.655 5.593 5.614 210,459 +0.03(+0.62%)
Oct 06, 2020 5.600 5.669 5.579 5.579 128,880 -0.02(-0.37%)
Oct 05, 2020 5.753 5.753 5.593 5.600 146,832 -0.12(-2.18%)
Oct 02, 2020 5.676 5.725 5.655 5.725 156,115 +0.05(+0.85%)
Oct 01, 2020 5.600 5.773 5.545 5.676 162,768 +0.13(+2.37%)
Sep 30, 2020 5.517 5.579 5.503 5.545 132,598 +0.05(+0.88%)
Sep 29, 2020 5.558 5.614 5.496 5.496 41,794 -0.09(-1.61%)
Sep 28, 2020 5.545 5.642 5.545 5.586 84,670 +0.10(+1.77%)
Sep 25, 2020 5.323 5.552 5.323 5.489 86,859 +0.12(+2.33%)
Sep 24, 2020 5.475 5.475 5.351 5.364 98,630 -0.08(-1.40%)
Sep 23, 2020 5.669 5.683 5.441 5.441 106,958 -0.21(-3.80%)
Sep 22, 2020 5.552 5.676 5.517 5.655 102,684 +0.14(+2.51%)
Sep 21, 2020 5.538 5.642 5.461 5.517 218,008 -0.09(-1.61%)
Sep 18, 2020 5.531 5.607 5.524 5.607 133,896 +0.07(+1.25%)
Sep 17, 2020 5.475 5.649 5.468 5.538 154,589 -0.01(-0.25%)
Sep 16, 2020 5.531 5.676 5.503 5.552 277,975 +0.08(+1.52%)
Sep 15, 2020 5.475 5.558 5.455 5.468 195,043 -0.03(-0.50%)
Sep 14, 2020 5.531 5.572 5.455 5.496 168,935 -0.05(-0.88%)
Sep 11, 2020 5.593 5.628 5.524 5.545 32,896 -0.03(-0.50%)
Sep 10, 2020 5.704 5.728 5.565 5.572 117,757 -0.08(-1.47%)
Sep 09, 2020 5.642 5.711 5.597 5.655 91,753 +0.03(+0.49%)
Sep 08, 2020 5.614 5.704 5.558 5.628 228,428 +0.01(+0.25%)
Sep 04, 2020 5.553 5.661 5.502 5.614 187,155 +0.08(+1.47%)
Sep 03, 2020 5.628 5.661 5.524 5.532 112,922 -0.10(-1.69%)
Sep 02, 2020 5.573 5.655 5.546 5.628 68,636 +0.05(+0.85%)
Sep 01, 2020 5.539 5.600 5.505 5.580 130,411 +0.05(+0.86%)
Aug 31, 2020 5.661 5.709 5.532 5.532 327,901 -0.14(-2.52%)
Aug 28, 2020 5.675 5.763 5.628 5.675 391,525 +0.01(+0.12%)
Aug 27, 2020 5.668 5.689 5.600 5.668 97,844 +0.01(+0.12%)
Aug 26, 2020 5.682 5.709 5.594 5.661 115,071 -0.01(-0.12%)
Aug 25, 2020 5.587 5.675 5.539 5.668 190,946 +0.07(+1.34%)
Aug 24, 2020 5.634 5.702 5.539 5.594 158,847 +0.02(+0.37%)
Aug 21, 2020 5.607 5.648 5.553 5.573 44,140 -0.05(-0.85%)
Aug 20, 2020 5.614 5.716 5.573 5.621 75,862 -0.07(-1.19%)
Aug 19, 2020 5.750 5.770 5.682 5.689 57,865 -0.05(-0.83%)
Aug 18, 2020 5.818 5.879 5.723 5.736 392,406 +0.10(+1.81%)
Aug 17, 2020 5.566 5.668 5.566 5.634 294,428 +0.02(+0.36%)
Aug 14, 2020 5.607 5.682 5.539 5.614 336,643 -0.03(-0.60%)
Aug 13, 2020 5.594 5.682 5.580 5.648 187,339 +0.03(+0.48%)
Aug 12, 2020 5.594 5.695 5.560 5.621 160,419 -0.01(-0.24%)
Aug 11, 2020 5.519 5.709 5.322 5.634 648,732 -0.01(-0.24%)
Aug 10, 2020 5.573 5.736 5.526 5.648 125,947 +0.05(+0.85%)
Aug 07, 2020 5.485 5.607 5.464 5.600 143,161 +0.10(+1.73%)
Aug 06, 2020 5.451 5.682 5.403 5.505 238,724 +0.12(+2.27%)
Aug 05, 2020 5.260 5.424 5.260 5.383 69,578 +0.14(+2.59%)
Aug 04, 2020 5.227 5.288 5.206 5.247 71,938 -0.01(-0.26%)
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.