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

Barings Bdc Inc (NY: BBDC )

9.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2023 7.499 7.507 7.404 7.473 567,695 +0.02(+0.23%)
Feb 27, 2023 7.464 7.645 7.456 7.456 754,399 +0.01(+0.12%)
Feb 24, 2023 7.602 7.775 7.413 7.447 1,516,955 -0.02(-0.23%)
Feb 23, 2023 7.456 7.507 7.421 7.464 386,448 +0.04(+0.58%)
Feb 22, 2023 7.395 7.473 7.391 7.421 397,215 +0.06(+0.82%)
Feb 21, 2023 7.490 7.499 7.344 7.361 414,611 -0.16(-2.18%)
Feb 17, 2023 7.438 7.537 7.438 7.525 277,392 +0.06(+0.81%)
Feb 16, 2023 7.421 7.542 7.370 7.464 295,243 -0.02(-0.23%)
Feb 15, 2023 7.421 7.499 7.347 7.481 335,359 +0.01(+0.12%)
Feb 14, 2023 7.447 7.486 7.421 7.473 382,318 +0.02(+0.23%)
Feb 13, 2023 7.430 7.473 7.413 7.456 396,444 +0.00(+0.00%)
Feb 10, 2023 7.378 7.456 7.279 7.456 460,089 +0.05(+0.70%)
Feb 09, 2023 7.637 7.645 7.352 7.404 911,260 -0.17(-2.28%)
Feb 08, 2023 7.481 7.585 7.481 7.576 702,554 +0.05(+0.69%)
Feb 07, 2023 7.576 7.637 7.481 7.525 506,818 -0.03(-0.34%)
Feb 06, 2023 7.602 7.629 7.503 7.550 281,932 -0.11(-1.46%)
Feb 03, 2023 7.585 7.680 7.576 7.662 381,252 +0.04(+0.57%)
Feb 02, 2023 7.628 7.680 7.568 7.619 539,808 +0.07(+0.91%)
Feb 01, 2023 7.490 7.602 7.465 7.550 1,002,388 +0.00(+0.00%)
Jan 31, 2023 7.456 7.550 7.456 7.550 326,548 +0.09(+1.27%)
Jan 30, 2023 7.499 7.591 7.447 7.456 324,412 -0.11(-1.48%)
Jan 27, 2023 7.395 7.568 7.395 7.568 346,020 +0.16(+2.09%)
Jan 26, 2023 7.421 7.438 7.344 7.413 520,972 +0.05(+0.70%)
Jan 25, 2023 7.438 7.464 7.344 7.361 382,426 -0.09(-1.27%)
Jan 24, 2023 7.490 7.525 7.447 7.456 402,159 -0.03(-0.35%)
Jan 23, 2023 7.473 7.516 7.456 7.481 444,535 +0.01(+0.12%)
Jan 20, 2023 7.490 7.507 7.447 7.473 487,292 -0.02(-0.23%)
Jan 19, 2023 7.559 7.606 7.477 7.490 304,103 -0.12(-1.59%)
Jan 18, 2023 7.688 7.740 7.611 7.611 434,577 -0.05(-0.67%)
Jan 17, 2023 7.645 7.714 7.645 7.662 404,788 +0.03(+0.34%)
Jan 13, 2023 7.671 7.706 7.637 7.637 482,386 -0.08(-1.01%)
Jan 12, 2023 7.628 7.753 7.602 7.714 531,842 +0.13(+1.70%)
Jan 11, 2023 7.464 7.594 7.430 7.585 501,695 +0.17(+2.33%)
Jan 10, 2023 7.421 7.464 7.352 7.413 433,945 +0.04(+0.58%)
Jan 09, 2023 7.361 7.456 7.335 7.369 724,734 +0.13(+1.79%)
Jan 06, 2023 7.240 7.292 7.188 7.240 872,327 +0.03(+0.36%)
Jan 05, 2023 7.300 7.300 7.158 7.214 344,426 -0.09(-1.18%)
Jan 04, 2023 7.154 7.344 7.128 7.300 514,260 +0.22(+3.04%)
Jan 03, 2023 7.076 7.128 7.025 7.085 596,247 +0.06(+0.86%)
Dec 30, 2022 7.033 7.145 7.007 7.025 661,868 -0.07(-0.97%)
Dec 29, 2022 6.990 7.119 6.964 7.094 665,889 +0.11(+1.60%)
Dec 28, 2022 7.068 7.127 6.981 6.982 543,140 -0.15(-2.06%)
Dec 27, 2022 7.145 7.214 7.059 7.128 730,997 +0.02(+0.24%)
Dec 23, 2022 7.076 7.128 7.025 7.111 696,979 +0.04(+0.61%)
Dec 22, 2022 6.999 7.085 6.913 7.068 692,043 +0.07(+0.99%)
Dec 21, 2022 7.068 7.135 6.982 6.999 964,828 -0.02(-0.25%)
Dec 20, 2022 6.999 7.094 6.973 7.016 701,616 -0.01(-0.12%)
Dec 19, 2022 7.068 7.124 6.999 7.025 515,127 -0.06(-0.85%)
Dec 16, 2022 7.214 7.283 6.990 7.085 1,499,048 -0.23(-3.18%)
Dec 15, 2022 7.335 7.369 7.275 7.318 552,095 -0.10(-1.39%)
Dec 14, 2022 7.533 7.559 7.365 7.421 696,818 -0.09(-1.15%)
Dec 13, 2022 7.585 7.645 7.481 7.507 548,272 +0.05(+0.69%)
Dec 12, 2022 7.430 7.490 7.413 7.456 463,944 +0.03(+0.35%)
Dec 09, 2022 7.404 7.494 7.374 7.430 313,952 +0.01(+0.12%)
Dec 08, 2022 7.404 7.499 7.387 7.421 628,781 +0.02(+0.23%)
Dec 07, 2022 7.421 7.516 7.395 7.404 568,987 -0.04(-0.58%)
Dec 06, 2022 7.568 7.604 7.378 7.447 728,455 -0.14(-1.82%)
Dec 05, 2022 7.719 7.719 7.553 7.585 806,425 -0.12(-1.52%)
Dec 02, 2022 7.677 7.744 7.593 7.702 525,542 -0.03(-0.33%)
Dec 01, 2022 7.711 7.786 7.711 7.728 451,911 +0.02(+0.22%)
Nov 30, 2022 7.618 7.719 7.530 7.711 524,382 +0.04(+0.55%)
Nov 29, 2022 7.635 7.711 7.610 7.669 485,711 +0.06(+0.77%)
Nov 28, 2022 7.660 7.760 7.585 7.610 541,249 -0.11(-1.41%)
Nov 25, 2022 7.652 7.744 7.644 7.719 186,359 +0.07(+0.88%)
Nov 23, 2022 7.719 7.786 7.635 7.652 367,984 -0.12(-1.51%)
Nov 22, 2022 7.694 7.783 7.669 7.769 512,384 +0.15(+1.98%)
Nov 21, 2022 7.518 7.627 7.509 7.618 539,005 +0.08(+1.00%)
Nov 18, 2022 7.593 7.614 7.535 7.543 255,976 -0.03(-0.33%)
Nov 17, 2022 7.459 7.577 7.459 7.568 260,597 +0.02(+0.22%)
Nov 16, 2022 7.593 7.663 7.542 7.551 424,556 +0.00(+0.00%)
Nov 15, 2022 7.451 7.719 7.434 7.551 682,853 +0.21(+2.86%)
Nov 14, 2022 7.459 7.560 7.325 7.342 827,519 -0.34(-4.48%)
Nov 11, 2022 7.610 7.753 7.568 7.686 468,171 +0.05(+0.66%)
Nov 10, 2022 7.585 7.744 7.577 7.635 529,238 +0.17(+2.25%)
Nov 09, 2022 7.501 7.677 7.467 7.467 301,671 -0.09(-1.22%)
Nov 08, 2022 7.719 7.719 7.543 7.560 391,089 -0.10(-1.31%)
Nov 07, 2022 7.551 7.702 7.551 7.660 597,939 +0.14(+1.90%)
Nov 04, 2022 7.451 7.639 7.434 7.518 446,348 +0.15(+2.05%)
Nov 03, 2022 7.400 7.451 7.333 7.367 346,467 -0.11(-1.46%)
Nov 02, 2022 7.425 7.476 480,404 +0.03(+0.45%)
Nov 01, 2022 7.560 7.560 7.409 7.442 223,359 -0.03(-0.45%)
Oct 31, 2022 7.501 7.564 7.442 7.476 346,557 -0.07(-0.89%)
Oct 28, 2022 7.417 7.567 7.375 7.543 500,526 +0.14(+1.93%)
Oct 27, 2022 7.375 7.501 7.367 7.400 373,783 +0.04(+0.57%)
Oct 26, 2022 7.367 7.476 7.342 7.358 387,153 -0.03(-0.45%)
Oct 25, 2022 7.132 7.425 7.107 7.392 353,526 +0.32(+4.51%)
Oct 24, 2022 6.939 7.157 6.939 7.073 767,091 +0.08(+1.20%)
Oct 21, 2022 7.014 7.019 6.888 6.989 513,736 -0.01(-0.12%)
Oct 20, 2022 7.006 7.139 6.998 6.998 403,435 -0.05(-0.71%)
Oct 19, 2022 7.056 7.128 7.023 7.048 524,026 -0.03(-0.47%)
Oct 18, 2022 7.149 7.258 7.048 7.081 431,183 +0.03(+0.48%)
Oct 17, 2022 7.048 7.161 6.998 7.048 475,279 +0.11(+1.57%)
Oct 14, 2022 6.930 7.102 6.922 6.939 530,071 +0.04(+0.61%)
Oct 13, 2022 6.721 6.947 6.620 6.897 613,997 +0.12(+1.73%)
Oct 12, 2022 6.796 6.826 6.704 6.779 358,395 +0.00(+0.00%)
Oct 11, 2022 6.763 6.837 6.687 6.779 462,538 +0.02(+0.25%)
Oct 10, 2022 6.872 6.914 6.754 6.763 479,737 -0.11(-1.59%)
Oct 07, 2022 7.014 7.031 6.847 6.872 491,419 -0.18(-2.62%)
Oct 06, 2022 7.115 7.207 7.048 7.056 369,731 -0.09(-1.29%)
Oct 05, 2022 7.241 7.241 7.031 7.149 615,458 -0.18(-2.52%)
Oct 04, 2022 7.065 7.333 7.048 7.333 511,005 +0.36(+5.17%)
Oct 03, 2022 6.998 7.014 6.746 6.972 665,060 +0.03(+0.48%)
Sep 30, 2022 6.981 7.085 6.905 6.939 738,305 -0.04(-0.60%)
Sep 29, 2022 7.199 7.199 6.922 6.981 1,003,509 -0.29(-4.04%)
Sep 28, 2022 7.157 7.308 7.157 7.274 469,924 +0.11(+1.52%)
Sep 27, 2022 7.140 7.350 7.111 7.165 899,472 +0.10(+1.43%)
Sep 26, 2022 7.316 7.354 7.048 7.065 1,168,653 -0.32(-4.32%)
Sep 23, 2022 7.635 7.635 7.333 7.384 871,051 -0.27(-3.51%)
Sep 22, 2022 7.879 7.883 7.652 7.652 626,491 -0.19(-2.46%)
Sep 21, 2022 7.920 7.971 7.845 7.845 397,589 -0.07(-0.85%)
Sep 20, 2022 7.946 7.979 7.863 7.912 571,235 -0.09(-1.15%)
Sep 19, 2022 7.971 8.071 7.971 8.004 743,065 -0.08(-0.93%)
Sep 16, 2022 8.088 8.122 8.013 8.080 1,131,438 -0.06(-0.72%)
Sep 15, 2022 8.097 8.197 8.097 8.139 357,163 +0.03(+0.41%)
Sep 14, 2022 8.130 8.206 8.038 8.105 590,320 +0.05(+0.62%)
Sep 13, 2022 8.063 8.181 8.055 8.055 395,153 -0.10(-1.23%)
Sep 12, 2022 8.197 8.206 8.072 8.155 749,053 +0.00(+0.00%)
Sep 09, 2022 8.080 8.172 8.080 8.155 265,831 +0.08(+1.04%)
Sep 08, 2022 7.979 8.093 7.937 8.072 311,655 +0.08(+1.05%)
Sep 07, 2022 7.954 8.013 7.895 7.988 430,390 +0.04(+0.53%)
Sep 06, 2022 8.030 8.055 7.811 7.946 794,367 -0.09(-1.15%)
Sep 02, 2022 8.054 8.124 8.013 8.038 561,312 +0.05(+0.61%)
Sep 01, 2022 8.136 8.193 7.956 7.989 926,002 -0.17(-2.11%)
Aug 31, 2022 8.177 8.218 8.128 8.161 677,707 -0.02(-0.20%)
Aug 30, 2022 8.234 8.258 8.140 8.177 686,769 -0.02(-0.30%)
Aug 29, 2022 8.243 8.267 8.198 8.202 445,436 -0.05(-0.60%)
Aug 26, 2022 8.308 8.365 8.234 8.251 355,072 -0.11(-1.27%)
Aug 25, 2022 8.390 8.390 8.320 8.357 337,266 +0.01(+0.10%)
Aug 24, 2022 8.292 8.357 8.251 8.349 309,194 +0.09(+1.09%)
Aug 23, 2022 8.259 8.333 8.234 8.259 363,676 +0.05(+0.60%)
Aug 22, 2022 8.275 8.275 8.198 8.210 360,179 -0.11(-1.28%)
Aug 19, 2022 8.390 8.398 8.308 8.316 316,584 -0.07(-0.88%)
Aug 18, 2022 8.333 8.417 8.324 8.390 331,197 +0.03(+0.39%)
Aug 17, 2022 8.333 8.439 8.333 8.357 631,468 -0.16(-1.92%)
Aug 16, 2022 8.414 8.529 8.406 8.521 368,301 +0.06(+0.68%)
Aug 15, 2022 8.513 8.558 8.419 8.464 571,349 -0.05(-0.58%)
Aug 12, 2022 8.472 8.570 8.414 8.513 763,079 +0.09(+1.07%)
Aug 11, 2022 8.275 8.464 8.275 8.423 776,056 -0.04(-0.48%)
Aug 10, 2022 8.259 8.505 8.226 8.464 603,031 +0.25(+2.99%)
Aug 09, 2022 8.308 8.308 8.206 8.218 467,575 -0.07(-0.89%)
Aug 08, 2022 8.177 8.382 8.177 8.292 723,591 +0.16(+1.91%)
Aug 05, 2022 8.103 8.185 8.095 8.136 347,644 +0.02(+0.30%)
Aug 04, 2022 8.120 8.144 8.067 8.112 739,416 +0.01(+0.10%)
Aug 03, 2022 8.030 8.120 7.981 8.103 470,252 +0.09(+1.12%)
Aug 02, 2022 8.095 8.103 7.989 8.013 483,672 -0.07(-0.91%)
Aug 01, 2022 8.046 8.136 8.013 8.087 299,843 +0.03(+0.41%)
Jul 29, 2022 8.005 8.136 7.981 8.054 434,323 +0.05(+0.61%)
Jul 28, 2022 7.907 8.030 7.907 8.005 333,732 +0.09(+1.14%)
Jul 27, 2022 7.915 7.956 7.842 7.915 399,462 +0.07(+0.94%)
Jul 26, 2022 7.784 7.870 7.784 7.842 420,163 +0.04(+0.52%)
Jul 25, 2022 7.882 7.882 7.784 7.801 330,864 -0.08(-1.04%)
Jul 22, 2022 7.891 7.932 7.858 7.882 297,725 +0.00(+0.00%)
Jul 21, 2022 7.923 7.981 7.842 7.882 252,176 -0.05(-0.62%)
Jul 20, 2022 7.858 7.985 7.842 7.932 486,267 +0.07(+0.83%)
Jul 19, 2022 7.850 7.899 7.805 7.866 386,175 +0.09(+1.16%)
Jul 18, 2022 7.850 7.854 7.743 7.776 271,982 +0.05(+0.64%)
Jul 15, 2022 7.653 7.760 7.621 7.727 388,203 +0.08(+1.07%)
Jul 14, 2022 7.629 7.719 7.580 7.645 419,908 -0.05(-0.64%)
Jul 13, 2022 7.694 7.760 7.670 7.694 409,004 -0.05(-0.63%)
Jul 12, 2022 7.727 7.809 7.727 7.743 280,690 +0.04(+0.53%)
Jul 11, 2022 7.768 7.792 7.702 7.702 371,568 -0.07(-0.95%)
Jul 08, 2022 7.776 7.801 7.727 7.776 288,960 -0.02(-0.21%)
Jul 07, 2022 7.711 7.809 7.711 7.792 386,069 +0.08(+1.06%)
Jul 06, 2022 7.776 7.801 7.653 7.711 292,893 -0.07(-0.95%)
Jul 05, 2022 7.702 7.792 7.621 7.784 387,518 +0.00(+0.00%)
Jul 01, 2022 7.596 7.796 7.580 7.784 447,770 +0.16(+2.15%)
Jun 30, 2022 7.588 7.702 7.584 7.621 1,021,000 -0.06(-0.75%)
Jun 29, 2022 7.719 7.751 7.637 7.678 669,586 -0.07(-0.95%)
Jun 28, 2022 7.801 7.874 7.719 7.751 634,708 -0.02(-0.32%)
Jun 27, 2022 7.653 7.825 7.637 7.776 624,013 +0.11(+1.39%)
Jun 24, 2022 7.612 7.702 7.588 7.670 625,485 +0.11(+1.41%)
Jun 23, 2022 7.653 7.662 7.514 7.563 614,700 -0.07(-0.86%)
Jun 22, 2022 7.612 7.694 7.588 7.629 629,338 -0.03(-0.43%)
Jun 21, 2022 7.686 7.776 7.632 7.661 862,021 +0.05(+0.65%)
Jun 17, 2022 7.571 7.735 7.555 7.612 1,614,042 +0.02(+0.22%)
Jun 16, 2022 7.768 7.817 7.563 7.596 1,721,483 -0.25(-3.13%)
Jun 15, 2022 7.915 7.972 7.780 7.842 909,770 +0.03(+0.42%)
Jun 14, 2022 7.964 7.964 7.801 7.809 1,611,178 -0.11(-1.45%)
Jun 13, 2022 8.079 8.112 7.895 7.923 1,865,912 -0.32(-3.87%)
Jun 10, 2022 8.120 8.259 8.095 8.243 1,025,252 +0.03(+0.40%)
Jun 09, 2022 8.218 8.324 8.145 8.210 724,206 +0.01(+0.10%)
Jun 08, 2022 8.308 8.308 8.169 8.202 748,139 -0.10(-1.18%)
Jun 07, 2022 8.308 8.324 8.251 8.300 754,713 -0.04(-0.49%)
Jun 06, 2022 8.357 8.389 8.285 8.341 717,430 +0.03(+0.39%)
Jun 03, 2022 8.357 8.377 8.257 8.309 775,310 -0.06(-0.76%)
Jun 02, 2022 8.373 8.397 8.277 8.373 442,479 +0.03(+0.38%)
Jun 01, 2022 8.285 8.381 8.237 8.341 636,552 +0.06(+0.68%)
May 31, 2022 8.357 8.373 8.269 8.285 621,634 -0.07(-0.86%)
May 27, 2022 8.293 8.409 8.293 8.357 698,815 +0.06(+0.77%)
May 26, 2022 8.285 8.377 8.253 8.293 590,028 +0.07(+0.88%)
May 25, 2022 8.133 8.309 8.109 8.221 789,604 +0.10(+1.18%)
May 24, 2022 8.109 8.181 7.989 8.125 618,196 -0.02(-0.29%)
May 23, 2022 8.133 8.189 8.073 8.149 648,518 +0.06(+0.79%)
May 20, 2022 8.093 8.125 7.933 8.085 1,479,509 +0.01(+0.10%)
May 19, 2022 8.077 8.283 8.037 8.077 1,071,555 -0.06(-0.69%)
May 18, 2022 8.285 8.389 8.101 8.133 821,910 -0.20(-2.40%)
May 17, 2022 8.373 8.381 8.285 8.333 820,947 +0.10(+1.26%)
May 16, 2022 8.157 8.269 8.125 8.229 678,275 +0.10(+1.28%)
May 13, 2022 8.077 8.197 8.050 8.125 644,031 +0.06(+0.69%)
May 12, 2022 8.221 8.285 8.005 8.069 1,017,043 -0.15(-1.85%)
May 11, 2022 8.253 8.353 8.173 8.221 529,751 -0.03(-0.39%)
May 10, 2022 8.269 8.437 8.181 8.253 1,120,357 +0.10(+1.18%)
May 09, 2022 8.293 8.314 8.053 8.157 1,038,588 -0.18(-2.21%)
May 06, 2022 8.117 8.349 7.965 8.341 1,044,066 +0.31(+3.88%)
May 05, 2022 8.141 8.183 7.901 8.029 1,378,552 -0.19(-2.33%)
May 04, 2022 8.053 8.233 7.981 8.221 785,029 +0.14(+1.78%)
May 03, 2022 7.957 8.129 7.957 8.077 923,497 +0.11(+1.41%)
May 02, 2022 8.117 8.149 7.893 7.965 1,188,811 -0.18(-2.16%)
Apr 29, 2022 8.229 8.301 8.133 8.141 718,105 -0.15(-1.83%)
Apr 28, 2022 8.197 8.301 8.129 8.293 855,224 +0.10(+1.17%)
Apr 27, 2022 8.197 8.293 8.189 8.197 1,025,411 +0.01(+0.10%)
Apr 26, 2022 8.365 8.405 8.185 8.189 1,216,978 -0.24(-2.85%)
Apr 25, 2022 8.373 8.437 8.261 8.429 732,795 +0.00(+0.00%)
Apr 22, 2022 8.637 8.645 8.381 8.429 1,142,778 -0.21(-2.41%)
Apr 21, 2022 8.781 8.793 8.637 8.637 786,414 -0.08(-0.92%)
Apr 20, 2022 8.757 8.789 8.677 8.717 1,684,828 +0.03(+0.37%)
Apr 19, 2022 8.605 8.733 8.557 8.685 1,502,860 +0.12(+1.40%)
Apr 18, 2022 8.437 8.613 8.421 8.565 1,174,466 +0.10(+1.23%)
Apr 14, 2022 8.485 8.573 8.453 8.461 442,497 -0.03(-0.38%)
Apr 13, 2022 8.421 8.525 8.413 8.493 684,984 +0.03(+0.38%)
Apr 12, 2022 8.405 8.533 8.365 8.461 1,501,215 +0.05(+0.57%)
Apr 11, 2022 8.413 8.549 8.393 8.413 846,438 -0.01(-0.09%)
Apr 08, 2022 8.237 8.461 8.229 8.421 971,214 +0.18(+2.13%)
Apr 07, 2022 8.213 8.261 8.173 8.245 781,552 +0.01(+0.10%)
Apr 06, 2022 8.285 8.309 8.213 8.237 897,188 -0.05(-0.58%)
Apr 05, 2022 8.325 8.381 8.237 8.285 917,314 -0.06(-0.77%)
Apr 04, 2022 8.365 8.421 8.325 8.349 858,157 -0.03(-0.38%)
Apr 01, 2022 8.261 8.453 8.261 8.381 844,353 +0.11(+1.35%)
Mar 31, 2022 8.269 8.365 8.265 8.269 791,542 -0.01(-0.10%)
Mar 30, 2022 8.301 8.317 8.237 8.277 815,687 -0.05(-0.58%)
Mar 29, 2022 8.269 8.437 8.237 8.325 1,089,410 +0.06(+0.77%)
Mar 28, 2022 8.285 8.365 8.197 8.261 1,146,213 -0.06(-0.77%)
Mar 25, 2022 8.229 8.437 8.229 8.325 846,140 +0.10(+1.17%)
Mar 24, 2022 8.293 8.309 8.197 8.229 864,686 +0.01(+0.10%)
Mar 23, 2022 8.285 8.317 8.213 8.221 837,039 -0.10(-1.15%)
Mar 22, 2022 8.357 8.424 8.277 8.317 858,304 -0.04(-0.48%)
Mar 21, 2022 8.157 8.414 8.157 8.357 914,715 +0.23(+2.85%)
Mar 18, 2022 8.125 8.197 8.101 8.125 1,668,264 -0.02(-0.29%)
Mar 17, 2022 8.069 8.205 8.065 8.149 1,095,300 +0.10(+1.19%)
Mar 16, 2022 8.101 8.213 8.005 8.053 1,477,517 -0.04(-0.49%)
Mar 15, 2022 8.157 8.296 8.085 8.093 1,078,748 -0.02(-0.20%)
Mar 14, 2022 8.125 8.285 8.021 8.109 1,309,579 +0.00(+0.00%)
Mar 11, 2022 8.141 8.157 8.005 8.109 1,367,969 +0.01(+0.10%)
Mar 10, 2022 8.085 8.293 7.861 8.101 1,939,594 -0.14(-1.75%)
Mar 09, 2022 8.341 8.389 8.149 8.245 1,477,295 -0.02(-0.29%)
Mar 08, 2022 8.373 8.461 8.093 8.269 1,719,570 -0.06(-0.77%)
Mar 07, 2022 8.805 8.813 8.301 8.333 2,945,794 -0.22(-2.62%)
Mar 04, 2022 8.709 8.754 8.517 8.557 987,995 -0.13(-1.47%)
Mar 03, 2022 8.693 8.725 8.629 8.685 186,836 +0.02(+0.18%)
Mar 02, 2022 8.605 8.725 8.605 8.669 193,023 +0.06(+0.74%)
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.