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 -0.010 (-0.11%)
Official Closing 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 (%)
Oct 31, 2023 8.339 8.462 8.301 8.358 316,831 +0.05(+0.57%)
Oct 30, 2023 8.245 8.358 8.245 8.311 280,117 +0.12(+1.50%)
Oct 27, 2023 8.273 8.301 8.131 8.188 283,767 -0.09(-1.03%)
Oct 26, 2023 8.207 8.330 8.207 8.273 276,298 +0.02(+0.23%)
Oct 25, 2023 8.320 8.363 8.221 8.254 488,363 -0.08(-0.91%)
Oct 24, 2023 8.349 8.429 8.330 8.330 423,697 -0.01(-0.11%)
Oct 23, 2023 8.358 8.405 8.273 8.339 381,717 -0.02(-0.23%)
Oct 20, 2023 8.405 8.434 8.278 8.358 489,944 -0.06(-0.67%)
Oct 19, 2023 8.509 8.509 8.387 8.415 327,017 -0.08(-0.89%)
Oct 18, 2023 8.557 8.604 8.491 8.491 284,117 -0.09(-0.99%)
Oct 17, 2023 8.632 8.642 8.500 8.576 629,626 -0.07(-0.77%)
Oct 16, 2023 8.500 8.670 8.500 8.642 580,145 +0.16(+1.90%)
Oct 13, 2023 8.509 8.556 8.453 8.481 313,577 -0.03(-0.33%)
Oct 12, 2023 8.566 8.575 8.424 8.509 385,452 -0.05(-0.55%)
Oct 11, 2023 8.519 8.566 8.491 8.557 385,234 +0.07(+0.78%)
Oct 10, 2023 8.566 8.580 8.467 8.491 404,353 -0.03(-0.33%)
Oct 09, 2023 8.462 8.585 8.462 8.519 560,671 +0.05(+0.56%)
Oct 06, 2023 8.557 8.557 8.434 8.472 510,994 -0.08(-0.88%)
Oct 05, 2023 8.434 8.575 8.424 8.547 852,279 +0.09(+1.12%)
Oct 04, 2023 8.169 8.453 8.169 8.453 1,273,919 +0.30(+3.71%)
Oct 03, 2023 8.226 8.264 8.079 8.150 511,204 -0.13(-1.60%)
Oct 02, 2023 8.500 8.500 8.264 8.283 411,452 -0.14(-1.68%)
Sep 29, 2023 8.500 8.527 8.424 8.424 365,134 +0.00(+0.00%)
Sep 28, 2023 8.311 8.472 8.311 8.424 551,089 +0.14(+1.71%)
Sep 27, 2023 8.235 8.311 8.235 8.283 301,157 +0.08(+0.92%)
Sep 26, 2023 8.226 8.283 8.188 8.207 338,327 -0.06(-0.69%)
Sep 25, 2023 8.320 8.273 8.235 8.264 379,746 -0.06(-0.68%)
Sep 22, 2023 8.301 8.368 8.273 8.320 276,340 +0.07(+0.80%)
Sep 21, 2023 8.349 8.349 8.245 8.254 310,630 -0.17(-2.02%)
Sep 20, 2023 8.462 8.509 8.415 8.424 326,223 -0.04(-0.45%)
Sep 19, 2023 8.443 8.481 8.424 8.462 239,065 +0.02(+0.22%)
Sep 18, 2023 8.443 8.467 8.397 8.443 231,204 +0.03(+0.34%)
Sep 15, 2023 8.453 8.472 8.410 8.415 365,610 -0.04(-0.45%)
Sep 14, 2023 8.472 8.547 8.453 8.453 534,273 +0.04(+0.45%)
Sep 13, 2023 8.491 8.500 8.396 8.415 426,296 -0.04(-0.45%)
Sep 12, 2023 8.481 8.509 8.434 8.453 565,262 -0.03(-0.33%)
Sep 11, 2023 8.415 8.509 8.396 8.481 408,051 +0.07(+0.79%)
Sep 08, 2023 8.311 8.424 8.283 8.415 363,079 +0.11(+1.37%)
Sep 07, 2023 8.273 8.316 8.245 8.301 501,863 -0.01(-0.11%)
Sep 06, 2023 8.387 8.424 8.292 8.311 577,697 -0.09(-1.12%)
Sep 05, 2023 8.566 8.566 8.387 8.405 955,633 -0.18(-2.09%)
Sep 01, 2023 8.594 8.613 8.544 8.585 1,196,050 +0.06(+0.65%)
Aug 31, 2023 8.594 8.594 8.530 8.530 989,408 -0.01(-0.11%)
Aug 30, 2023 8.576 8.594 8.512 8.539 1,338,831 +0.01(+0.11%)
Aug 29, 2023 8.548 8.557 8.498 8.530 793,547 +0.06(+0.65%)
Aug 28, 2023 8.484 8.512 8.447 8.475 1,066,184 +0.06(+0.66%)
Aug 25, 2023 8.410 8.492 8.374 8.420 736,573 +0.05(+0.55%)
Aug 24, 2023 8.374 8.452 8.374 8.374 470,543 +0.00(+0.00%)
Aug 23, 2023 8.374 8.475 8.364 8.374 837,789 +0.06(+0.66%)
Aug 22, 2023 8.401 8.438 8.319 8.319 537,729 -0.06(-0.77%)
Aug 21, 2023 8.438 8.484 8.374 8.383 669,281 -0.03(-0.33%)
Aug 18, 2023 8.355 8.479 8.346 8.410 537,720 +0.03(+0.33%)
Aug 17, 2023 8.466 8.507 8.374 8.383 391,909 -0.11(-1.30%)
Aug 16, 2023 8.300 8.512 8.300 8.493 795,589 +0.19(+2.33%)
Aug 15, 2023 8.273 8.341 8.245 8.300 345,368 -0.04(-0.44%)
Aug 14, 2023 8.401 8.489 8.319 8.337 783,286 -0.06(-0.66%)
Aug 11, 2023 8.291 8.401 8.254 8.392 741,929 +0.16(+1.90%)
Aug 10, 2023 8.024 8.346 7.914 8.236 983,934 +0.38(+4.80%)
Aug 09, 2023 7.822 7.886 7.785 7.859 481,881 +0.07(+0.94%)
Aug 08, 2023 7.721 7.795 7.602 7.785 419,385 -0.01(-0.12%)
Aug 07, 2023 7.749 7.841 7.730 7.795 441,175 +0.05(+0.59%)
Aug 04, 2023 7.684 7.781 7.648 7.749 266,022 +0.08(+1.08%)
Aug 03, 2023 7.657 7.684 7.611 7.666 226,114 +0.00(+0.00%)
Aug 02, 2023 7.629 7.684 7.583 7.666 322,635 +0.01(+0.12%)
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.