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

Barings Bdc Inc (NY: BBDC )

9.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2020 6.558 6.558 6.275 6.369 753,521 -0.24(-3.58%)
Feb 27, 2020 6.680 6.740 6.565 6.605 420,036 -0.13(-1.90%)
Feb 26, 2020 6.767 6.828 6.720 6.734 190,630 -0.03(-0.40%)
Feb 25, 2020 6.895 6.895 6.734 6.760 270,071 -0.13(-1.96%)
Feb 24, 2020 6.902 6.929 6.882 6.895 183,317 -0.05(-0.78%)
Feb 21, 2020 7.044 7.044 6.949 6.949 284,423 -0.09(-1.25%)
Feb 20, 2020 7.105 7.118 7.037 7.037 71,778 -0.07(-0.95%)
Feb 19, 2020 7.111 7.111 7.051 7.105 94,333 +0.00(+0.00%)
Feb 18, 2020 7.064 7.105 7.037 7.105 76,279 +0.02(+0.29%)
Feb 14, 2020 7.051 7.084 7.003 7.084 157,107 +0.03(+0.48%)
Feb 13, 2020 7.024 7.064 6.990 7.051 220,527 +0.05(+0.67%)
Feb 12, 2020 7.064 7.078 7.003 7.003 63,483 -0.05(-0.67%)
Feb 11, 2020 7.064 7.084 6.997 7.051 80,373 -0.02(-0.29%)
Feb 10, 2020 7.051 7.071 7.030 7.071 68,827 +0.01(+0.19%)
Feb 07, 2020 7.003 7.057 6.983 7.057 84,778 +0.03(+0.48%)
Feb 06, 2020 7.024 7.030 6.983 7.024 92,122 -0.01(-0.19%)
Feb 05, 2020 7.030 7.051 6.990 7.037 132,211 +0.02(+0.29%)
Feb 04, 2020 6.963 7.017 6.932 7.017 249,084 +0.04(+0.58%)
Feb 03, 2020 6.949 7.003 6.931 6.976 175,432 +0.03(+0.39%)
Jan 31, 2020 7.017 7.017 6.936 6.949 295,983 -0.07(-0.96%)
Jan 30, 2020 7.017 7.037 6.950 7.017 232,571 -0.02(-0.29%)
Jan 29, 2020 7.044 7.044 6.970 7.037 172,439 -0.01(-0.10%)
Jan 28, 2020 6.997 7.051 6.970 7.044 84,674 +0.07(+1.06%)
Jan 27, 2020 6.963 7.001 6.936 6.970 136,211 -0.04(-0.58%)
Jan 24, 2020 7.044 7.064 6.997 7.010 63,139 -0.03(-0.38%)
Jan 23, 2020 7.091 7.091 7.024 7.037 99,668 -0.07(-1.04%)
Jan 22, 2020 7.071 7.125 7.044 7.111 208,426 +0.07(+0.96%)
Jan 21, 2020 7.030 7.098 7.030 7.044 107,602 -0.01(-0.19%)
Jan 17, 2020 7.098 7.132 7.030 7.057 135,319 -0.01(-0.19%)
Jan 16, 2020 7.084 7.145 7.064 7.071 102,832 -0.02(-0.29%)
Jan 15, 2020 7.078 7.111 7.064 7.091 230,003 +0.01(+0.10%)
Jan 14, 2020 7.030 7.084 6.990 7.084 109,960 +0.04(+0.57%)
Jan 13, 2020 7.044 7.054 7.003 7.044 127,486 -0.01(-0.19%)
Jan 10, 2020 7.064 7.078 6.997 7.057 97,524 +0.02(+0.29%)
Jan 09, 2020 7.057 7.084 7.017 7.037 122,928 +0.00(+0.00%)
Jan 08, 2020 7.024 7.091 7.010 7.037 326,376 +0.01(+0.19%)
Jan 07, 2020 6.963 7.030 6.922 7.024 137,302 +0.06(+0.87%)
Jan 06, 2020 6.949 6.983 6.916 6.963 194,640 +0.01(+0.19%)
Jan 03, 2020 6.949 6.970 6.917 6.949 117,385 +0.00(+0.00%)
Jan 02, 2020 6.949 6.990 6.909 6.949 188,325 +0.01(+0.19%)
Dec 31, 2019 6.922 6.949 6.882 6.936 223,803 +0.00(+0.00%)
Dec 30, 2019 6.929 6.956 6.882 6.936 264,412 -0.01(-0.10%)
Dec 27, 2019 7.017 7.017 6.922 6.943 107,307 -0.04(-0.58%)
Dec 26, 2019 6.976 7.024 6.949 6.983 173,748 +0.01(+0.10%)
Dec 24, 2019 6.997 6.997 6.949 6.976 71,587 -0.01(-0.19%)
Dec 23, 2019 6.990 7.037 6.963 6.990 155,759 +0.01(+0.19%)
Dec 20, 2019 7.078 7.078 6.976 6.976 334,667 -0.08(-1.15%)
Dec 19, 2019 7.051 7.125 7.030 7.057 307,233 +0.02(+0.29%)
Dec 18, 2019 7.084 7.132 6.997 7.037 214,273 -0.04(-0.57%)
Dec 17, 2019 7.003 7.084 6.990 7.078 267,062 +0.08(+1.16%)
Dec 16, 2019 6.983 7.064 6.983 6.997 265,303 +0.03(+0.48%)
Dec 13, 2019 6.983 6.990 6.943 6.963 69,364 -0.02(-0.29%)
Dec 12, 2019 6.963 7.044 6.956 6.983 104,885 +0.02(+0.29%)
Dec 11, 2019 6.949 6.976 6.895 6.963 220,135 +0.03(+0.39%)
Dec 10, 2019 6.922 6.997 6.909 6.936 156,053 +0.01(+0.19%)
Dec 09, 2019 6.902 6.949 6.902 6.922 161,725 +0.02(+0.29%)
Dec 06, 2019 6.902 6.949 6.883 6.902 458,361 -0.01(-0.10%)
Dec 05, 2019 6.876 6.916 6.869 6.909 100,185 +0.05(+0.68%)
Dec 04, 2019 6.883 6.916 6.859 6.863 125,426 -0.01(-0.19%)
Dec 03, 2019 6.823 6.883 6.823 6.876 95,989 -0.01(-0.10%)
Dec 02, 2019 6.929 6.969 6.882 6.883 178,383 -0.04(-0.58%)
Nov 29, 2019 6.889 6.922 6.876 6.922 67,069 +0.05(+0.77%)
Nov 27, 2019 6.922 6.922 6.843 6.869 130,681 -0.05(-0.67%)
Nov 26, 2019 6.883 6.922 6.876 6.916 121,742 +0.02(+0.29%)
Nov 25, 2019 6.883 6.896 6.863 6.896 61,904 +0.02(+0.29%)
Nov 22, 2019 6.876 6.896 6.866 6.876 89,777 +0.00(+0.00%)
Nov 21, 2019 6.876 6.883 6.843 6.876 103,984 +0.00(+0.00%)
Nov 20, 2019 6.843 6.883 6.829 6.876 155,599 +0.03(+0.39%)
Nov 19, 2019 6.849 6.869 6.833 6.849 352,276 +0.00(+0.00%)
Nov 18, 2019 6.836 6.902 6.816 6.849 121,450 +0.04(+0.59%)
Nov 15, 2019 6.863 6.869 6.803 6.809 78,498 -0.04(-0.58%)
Nov 14, 2019 6.856 6.909 6.849 6.849 138,773 -0.01(-0.19%)
Nov 13, 2019 6.843 6.909 6.843 6.863 108,700 +0.00(+0.00%)
Nov 12, 2019 6.856 6.889 6.849 6.863 82,923 +0.01(+0.10%)
Nov 11, 2019 6.849 6.876 6.843 6.856 119,300 +0.00(+0.00%)
Nov 08, 2019 6.836 6.922 6.789 6.856 200,006 +0.02(+0.29%)
Nov 07, 2019 6.869 6.896 6.813 6.836 110,857 -0.04(-0.58%)
Nov 06, 2019 6.836 6.896 6.836 6.876 168,169 +0.05(+0.68%)
Nov 05, 2019 6.843 6.922 6.829 6.829 167,628 -0.03(-0.48%)
Nov 04, 2019 6.883 6.899 6.829 6.863 114,255 -0.02(-0.29%)
Nov 01, 2019 6.829 6.902 6.829 6.883 196,097 +0.05(+0.78%)
Oct 31, 2019 6.736 6.846 6.736 6.829 201,979 +0.09(+1.38%)
Oct 30, 2019 6.796 6.796 6.696 6.736 97,374 -0.03(-0.49%)
Oct 29, 2019 6.730 6.803 6.723 6.769 99,654 +0.03(+0.39%)
Oct 28, 2019 6.730 6.763 6.723 6.743 103,690 +0.01(+0.20%)
Oct 25, 2019 6.716 6.743 6.683 6.730 95,943 +0.00(+0.00%)
Oct 24, 2019 6.756 6.776 6.703 6.730 81,073 -0.02(-0.30%)
Oct 23, 2019 6.703 6.750 6.650 6.750 209,295 +0.04(+0.59%)
Oct 22, 2019 6.756 6.783 6.703 6.710 65,072 -0.05(-0.69%)
Oct 21, 2019 6.789 6.816 6.716 6.756 175,018 -0.05(-0.68%)
Oct 18, 2019 6.789 6.836 6.769 6.803 126,470 +0.01(+0.20%)
Oct 17, 2019 6.703 6.803 6.703 6.789 160,909 +0.09(+1.29%)
Oct 16, 2019 6.716 6.736 6.676 6.703 162,837 -0.02(-0.30%)
Oct 15, 2019 6.656 6.736 6.656 6.723 79,154 +0.07(+1.00%)
Oct 14, 2019 6.716 6.736 6.633 6.656 100,591 -0.10(-1.48%)
Oct 11, 2019 6.730 6.803 6.730 6.756 243,918 +0.07(+0.99%)
Oct 10, 2019 6.723 6.756 6.670 6.690 134,419 -0.03(-0.49%)
Oct 09, 2019 6.750 6.756 6.696 6.723 81,932 -0.03(-0.49%)
Oct 08, 2019 6.716 6.756 6.710 6.756 176,100 +0.01(+0.10%)
Oct 07, 2019 6.723 6.756 6.703 6.750 83,551 +0.01(+0.20%)
Oct 04, 2019 6.716 6.750 6.710 6.736 119,703 +0.02(+0.30%)
Oct 03, 2019 6.623 6.716 6.603 6.716 150,460 +0.11(+1.61%)
Oct 02, 2019 6.650 6.663 6.550 6.610 231,543 -0.08(-1.19%)
Oct 01, 2019 6.750 6.776 6.650 6.690 138,299 -0.06(-0.89%)
Sep 30, 2019 6.816 6.816 6.743 6.750 122,720 -0.06(-0.88%)
Sep 27, 2019 6.789 6.816 6.783 6.809 74,589 +0.02(+0.29%)
Sep 26, 2019 6.743 6.816 6.703 6.789 312,782 +0.05(+0.69%)
Sep 25, 2019 6.716 6.756 6.716 6.743 115,943 +0.03(+0.40%)
Sep 24, 2019 6.776 6.784 6.703 6.716 184,191 -0.06(-0.88%)
Sep 23, 2019 6.750 6.823 6.750 6.776 193,782 -0.01(-0.20%)
Sep 20, 2019 6.716 6.799 6.716 6.789 336,703 +0.08(+1.19%)
Sep 19, 2019 6.710 6.803 6.710 6.710 155,527 -0.01(-0.10%)
Sep 18, 2019 6.723 6.876 6.716 6.716 201,939 -0.01(-0.10%)
Sep 17, 2019 6.676 6.723 6.676 6.723 136,815 +0.05(+0.80%)
Sep 16, 2019 6.690 6.736 6.656 6.670 243,587 -0.03(-0.50%)
Sep 13, 2019 6.696 6.703 6.636 6.703 143,764 +0.01(+0.20%)
Sep 12, 2019 6.690 6.730 6.650 6.690 126,660 +0.00(+0.00%)
Sep 11, 2019 6.636 6.710 6.617 6.690 231,753 +0.07(+1.00%)
Sep 10, 2019 6.597 6.650 6.597 6.623 315,762 +0.03(+0.40%)
Sep 09, 2019 6.583 6.636 6.564 6.597 324,553 +0.01(+0.10%)
Sep 06, 2019 6.570 6.610 6.551 6.590 511,039 +0.00(+0.00%)
Sep 05, 2019 6.557 6.603 6.557 6.590 439,209 +0.03(+0.40%)
Sep 04, 2019 6.551 6.570 6.538 6.564 257,750 +0.03(+0.40%)
Sep 03, 2019 6.551 6.557 6.505 6.538 250,628 -0.02(-0.30%)
Aug 30, 2019 6.551 6.570 6.518 6.557 306,684 +0.00(+0.00%)
Aug 29, 2019 6.551 6.557 6.505 6.557 261,232 +0.03(+0.50%)
Aug 28, 2019 6.485 6.538 6.465 6.524 297,910 +0.04(+0.61%)
Aug 27, 2019 6.518 6.557 6.462 6.485 400,715 -0.03(-0.40%)
Aug 26, 2019 6.472 6.531 6.452 6.511 312,414 +0.04(+0.61%)
Aug 23, 2019 6.492 6.518 6.446 6.472 201,152 -0.03(-0.40%)
Aug 22, 2019 6.465 6.518 6.465 6.498 385,827 +0.04(+0.61%)
Aug 21, 2019 6.485 6.511 6.439 6.459 356,170 -0.01(-0.10%)
Aug 20, 2019 6.459 6.492 6.439 6.465 242,536 +0.00(+0.00%)
Aug 19, 2019 6.374 6.485 6.374 6.465 204,484 +0.10(+1.54%)
Aug 16, 2019 6.341 6.387 6.328 6.367 136,948 +0.03(+0.41%)
Aug 15, 2019 6.361 6.413 6.308 6.341 216,998 +0.01(+0.21%)
Aug 14, 2019 6.328 6.400 6.295 6.328 233,854 +0.00(+0.00%)
Aug 13, 2019 6.354 6.364 6.301 6.328 135,821 -0.02(-0.31%)
Aug 12, 2019 6.347 6.380 6.301 6.347 183,583 -0.01(-0.21%)
Aug 09, 2019 6.393 6.393 6.328 6.361 96,687 -0.05(-0.72%)
Aug 08, 2019 6.406 6.426 6.387 6.406 171,287 +0.03(+0.41%)
Aug 07, 2019 6.387 6.393 6.321 6.380 206,471 -0.01(-0.10%)
Aug 06, 2019 6.406 6.459 6.387 6.387 248,422 -0.01(-0.21%)
Aug 05, 2019 6.426 6.459 6.354 6.400 229,668 -0.06(-0.91%)
Aug 02, 2019 6.452 6.472 6.380 6.459 163,178 +0.04(+0.61%)
Aug 01, 2019 6.459 6.515 6.413 6.420 207,999 -0.05(-0.81%)
Jul 31, 2019 6.479 6.577 6.445 6.472 250,735 -0.03(-0.40%)
Jul 30, 2019 6.472 6.531 6.458 6.498 128,754 +0.01(+0.20%)
Jul 29, 2019 6.479 6.505 6.446 6.485 74,391 -0.01(-0.10%)
Jul 26, 2019 6.485 6.518 6.479 6.492 78,996 -0.01(-0.20%)
Jul 25, 2019 6.544 6.544 6.459 6.505 78,981 -0.01(-0.10%)
Jul 24, 2019 6.518 6.590 6.492 6.511 328,853 -0.01(-0.20%)
Jul 23, 2019 6.505 6.538 6.465 6.524 106,259 +0.03(+0.40%)
Jul 22, 2019 6.498 6.511 6.459 6.498 104,974 +0.02(+0.30%)
Jul 19, 2019 6.472 6.503 6.465 6.479 52,766 +0.01(+0.10%)
Jul 18, 2019 6.511 6.515 6.465 6.472 93,957 -0.06(-0.90%)
Jul 17, 2019 6.505 6.531 6.492 6.531 214,311 +0.03(+0.40%)
Jul 16, 2019 6.531 6.570 6.498 6.505 154,713 -0.01(-0.20%)
Jul 15, 2019 6.472 6.538 6.459 6.518 133,406 +0.06(+0.91%)
Jul 12, 2019 6.518 6.544 6.459 6.459 157,231 -0.05(-0.81%)
Jul 11, 2019 6.485 6.511 6.452 6.511 123,979 +0.01(+0.20%)
Jul 10, 2019 6.505 6.538 6.452 6.498 154,293 -0.01(-0.20%)
Jul 09, 2019 6.452 6.518 6.420 6.511 129,949 +0.04(+0.61%)
Jul 08, 2019 6.465 6.485 6.433 6.472 148,642 -0.01(-0.20%)
Jul 05, 2019 6.446 6.485 6.426 6.485 100,652 +0.03(+0.51%)
Jul 03, 2019 6.479 6.492 6.452 6.452 93,942 -0.01(-0.20%)
Jul 02, 2019 6.485 6.505 6.446 6.465 211,813 +0.00(+0.05%)
Jul 01, 2019 6.465 6.498 6.405 6.462 185,216 +0.01(+0.15%)
Jun 28, 2019 6.479 6.511 6.446 6.452 250,715 -0.02(-0.30%)
Jun 27, 2019 6.446 6.492 6.426 6.472 166,523 +0.01(+0.20%)
Jun 26, 2019 6.544 6.544 6.426 6.459 371,843 -0.09(-1.30%)
Jun 25, 2019 6.498 6.570 6.465 6.544 266,630 +0.04(+0.60%)
Jun 24, 2019 6.485 6.538 6.475 6.505 188,765 +0.01(+0.20%)
Jun 21, 2019 6.524 6.557 6.452 6.492 461,627 -0.02(-0.30%)
Jun 20, 2019 6.649 6.649 6.492 6.511 152,084 -0.12(-1.78%)
Jun 19, 2019 6.511 6.669 6.501 6.629 216,471 +0.15(+2.33%)
Jun 18, 2019 6.492 6.538 6.459 6.479 139,551 +0.00(+0.00%)
Jun 17, 2019 6.518 6.518 6.452 6.479 183,818 -0.03(-0.40%)
Jun 14, 2019 6.492 6.511 6.492 6.505 109,192 -0.01(-0.10%)
Jun 13, 2019 6.472 6.511 6.472 6.511 155,855 +0.02(+0.30%)
Jun 12, 2019 6.426 6.518 6.426 6.492 211,822 +0.03(+0.51%)
Jun 11, 2019 6.472 6.479 6.367 6.459 112,117 -0.01(-0.20%)
Jun 10, 2019 6.394 6.472 6.375 6.472 195,244 +0.08(+1.32%)
Jun 07, 2019 6.388 6.426 6.317 6.388 278,585 +0.02(+0.30%)
Jun 06, 2019 6.355 6.394 6.355 6.368 194,592 +0.01(+0.10%)
Jun 05, 2019 6.407 6.407 6.355 6.362 116,395 -0.01(-0.20%)
Jun 04, 2019 6.362 6.401 6.343 6.375 228,263 +0.03(+0.41%)
Jun 03, 2019 6.388 6.394 6.343 6.349 304,096 -0.06(-0.91%)
May 31, 2019 6.394 6.453 6.394 6.407 181,860 -0.01(-0.10%)
May 30, 2019 6.504 6.537 6.414 6.414 332,418 -0.08(-1.20%)
May 29, 2019 6.524 6.524 6.427 6.491 216,842 -0.03(-0.40%)
May 28, 2019 6.530 6.569 6.517 6.517 199,495 -0.03(-0.40%)
May 24, 2019 6.563 6.563 6.517 6.543 190,358 -0.01(-0.20%)
May 23, 2019 6.537 6.582 6.517 6.556 242,775 +0.01(+0.20%)
May 22, 2019 6.588 6.608 6.537 6.543 189,641 -0.07(-1.08%)
May 21, 2019 6.666 6.666 6.550 6.614 182,946 -0.04(-0.58%)
May 20, 2019 6.647 6.673 6.621 6.653 209,584 +0.00(+0.00%)
May 17, 2019 6.608 6.666 6.608 6.653 219,870 +0.01(+0.19%)
May 16, 2019 6.647 6.679 6.631 6.640 255,615 +0.01(+0.20%)
May 15, 2019 6.647 6.666 6.595 6.627 306,918 -0.06(-0.87%)
May 14, 2019 6.582 6.692 6.582 6.686 392,673 +0.10(+1.57%)
May 13, 2019 6.478 6.595 6.472 6.582 370,849 +0.06(+0.89%)
May 10, 2019 6.414 6.576 6.414 6.524 756,027 +0.09(+1.41%)
May 09, 2019 6.420 6.466 6.375 6.433 263,097 -0.01(-0.10%)
May 08, 2019 6.414 6.472 6.414 6.440 223,376 +0.02(+0.30%)
May 07, 2019 6.453 6.488 6.401 6.420 703,728 -0.05(-0.80%)
May 06, 2019 6.440 6.504 6.433 6.472 266,025 -0.02(-0.30%)
May 03, 2019 6.407 6.511 6.407 6.491 2,355,382 +0.08(+1.21%)
May 02, 2019 6.401 6.420 6.375 6.414 267,480 +0.01(+0.10%)
May 01, 2019 6.433 6.466 6.388 6.407 237,579 -0.03(-0.40%)
Apr 30, 2019 6.420 6.440 6.394 6.433 542,822 +0.00(+0.00%)
Apr 29, 2019 6.407 6.446 6.407 6.433 86,820 +0.03(+0.40%)
Apr 26, 2019 6.381 6.407 6.375 6.407 185,260 +0.03(+0.51%)
Apr 25, 2019 6.381 6.420 6.355 6.375 350,584 -0.01(-0.10%)
Apr 24, 2019 6.420 6.440 6.381 6.381 297,866 -0.05(-0.70%)
Apr 23, 2019 6.401 6.453 6.388 6.427 256,673 +0.00(+0.00%)
Apr 22, 2019 6.368 6.440 6.349 6.427 345,493 +0.04(+0.61%)
Apr 18, 2019 6.394 6.407 6.362 6.388 200,865 -0.01(-0.10%)
Apr 17, 2019 6.401 6.418 6.391 6.394 230,057 -0.01(-0.20%)
Apr 16, 2019 6.401 6.456 6.385 6.407 328,064 +0.02(+0.30%)
Apr 15, 2019 6.407 6.433 6.368 6.388 270,929 -0.05(-0.80%)
Apr 12, 2019 6.420 6.440 6.388 6.440 312,577 +0.04(+0.61%)
Apr 11, 2019 6.440 6.459 6.394 6.401 191,955 -0.05(-0.80%)
Apr 10, 2019 6.427 6.491 6.427 6.453 166,451 +0.01(+0.20%)
Apr 09, 2019 6.414 6.491 6.414 6.440 265,305 +0.03(+0.40%)
Apr 08, 2019 6.440 6.511 6.407 6.414 262,267 -0.09(-1.39%)
Apr 05, 2019 6.420 6.517 6.420 6.504 360,785 +0.10(+1.52%)
Apr 04, 2019 6.433 6.472 6.394 6.407 239,085 -0.01(-0.10%)
Apr 03, 2019 6.453 6.459 6.401 6.414 211,508 -0.01(-0.10%)
Apr 02, 2019 6.381 6.498 6.375 6.420 243,847 +0.03(+0.51%)
Apr 01, 2019 6.362 6.414 6.362 6.388 202,407 +0.04(+0.61%)
Mar 29, 2019 6.427 6.453 6.349 6.349 275,031 -0.07(-1.11%)
Mar 28, 2019 6.407 6.446 6.401 6.420 158,133 +0.01(+0.10%)
Mar 27, 2019 6.420 6.446 6.372 6.414 179,779 -0.01(-0.10%)
Mar 26, 2019 6.375 6.466 6.375 6.420 177,639 +0.05(+0.71%)
Mar 25, 2019 6.362 6.407 6.330 6.375 118,893 +0.00(+0.00%)
Mar 22, 2019 6.433 6.436 6.362 6.375 390,452 -0.06(-1.00%)
Mar 21, 2019 6.440 6.508 6.420 6.440 267,296 -0.03(-0.40%)
Mar 20, 2019 6.485 6.517 6.435 6.466 566,432 -0.01(-0.10%)
Mar 19, 2019 6.427 6.498 6.427 6.472 435,659 +0.05(+0.70%)
Mar 18, 2019 6.407 6.459 6.394 6.427 370,421 +0.02(+0.30%)
Mar 15, 2019 6.420 6.440 6.391 6.407 438,814 -0.03(-0.50%)
Mar 14, 2019 6.401 6.446 6.401 6.440 476,269 +0.03(+0.40%)
Mar 13, 2019 6.375 6.420 6.355 6.414 366,870 +0.03(+0.51%)
Mar 12, 2019 6.343 6.446 6.343 6.381 364,336 +0.05(+0.72%)
Mar 11, 2019 6.272 6.368 6.208 6.336 663,003 +0.06(+1.02%)
Mar 08, 2019 6.247 6.295 6.202 6.272 247,903 -0.01(-0.10%)
Mar 07, 2019 6.266 6.323 6.208 6.279 274,932 +0.00(+0.00%)
Mar 06, 2019 6.311 6.311 6.234 6.279 292,746 -0.03(-0.51%)
Mar 05, 2019 6.291 6.368 6.279 6.311 268,028 -0.01(-0.20%)
Mar 04, 2019 6.259 6.362 6.247 6.323 373,719 +0.06(+1.02%)
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.