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

Barings Bdc Inc (NY: BBDC )

9.240 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Apr 28, 2023 6.655 6.797 6.655 6.762 525,309 +0.07(+1.06%)
Apr 27, 2023 6.593 6.726 6.593 6.691 353,296 +0.10(+1.48%)
Apr 26, 2023 6.682 6.713 6.571 6.593 635,195 -0.04(-0.54%)
Apr 25, 2023 6.700 6.735 6.611 6.629 382,221 -0.10(-1.45%)
Apr 24, 2023 6.700 6.780 6.691 6.726 334,879 +0.04(+0.53%)
Apr 21, 2023 6.709 6.726 6.660 6.691 218,708 +0.02(+0.27%)
Apr 20, 2023 6.753 6.784 6.655 6.673 371,399 -0.13(-1.96%)
Apr 19, 2023 6.691 6.824 6.691 6.806 329,595 +0.07(+1.05%)
Apr 18, 2023 6.842 6.842 6.691 6.735 635,739 -0.15(-2.19%)
Apr 17, 2023 6.762 6.895 6.753 6.886 391,033 +0.14(+2.11%)
Apr 14, 2023 6.824 6.913 6.700 6.744 1,002,381 -0.04(-0.52%)
Apr 13, 2023 6.655 6.785 6.629 6.780 477,880 +0.14(+2.14%)
Apr 12, 2023 6.753 6.781 6.615 6.638 806,991 -0.10(-1.45%)
Apr 11, 2023 6.780 6.814 6.722 6.735 478,434 -0.01(-0.13%)
Apr 10, 2023 6.806 6.860 6.638 6.744 702,365 -0.08(-1.17%)
Apr 06, 2023 6.780 6.851 6.753 6.824 307,645 +0.06(+0.92%)
Apr 05, 2023 6.886 6.886 6.762 6.762 473,076 -0.16(-2.31%)
Apr 04, 2023 7.046 7.046 6.895 6.922 375,417 -0.10(-1.39%)
Apr 03, 2023 7.046 7.086 6.975 7.019 368,776 -0.03(-0.38%)
Mar 31, 2023 6.975 7.064 6.970 7.046 546,158 +0.11(+1.53%)
Mar 30, 2023 6.939 7.002 6.913 6.939 477,674 +0.05(+0.77%)
Mar 29, 2023 6.895 6.926 6.834 6.886 606,086 +0.05(+0.78%)
Mar 28, 2023 6.931 6.965 6.824 6.833 854,371 -0.08(-1.16%)
Mar 27, 2023 6.957 6.966 6.886 6.913 281,788 +0.03(+0.39%)
Mar 24, 2023 6.753 6.904 6.700 6.886 272,540 +0.08(+1.17%)
Mar 23, 2023 6.842 6.895 6.753 6.806 890,864 -0.01(-0.13%)
Mar 22, 2023 6.868 6.939 6.806 6.815 620,227 -0.05(-0.78%)
Mar 21, 2023 6.744 6.877 6.744 6.868 559,818 +0.16(+2.38%)
Mar 20, 2023 6.709 6.824 6.664 6.709 538,610 +0.08(+1.20%)
Mar 17, 2023 6.789 6.842 6.629 6.629 1,279,619 -0.20(-2.86%)
Mar 16, 2023 6.797 6.886 6.664 6.824 749,950 -0.02(-0.26%)
Mar 15, 2023 6.744 6.842 6.669 6.842 1,304,353 +0.01(+0.13%)
Mar 14, 2023 6.966 7.055 6.802 6.833 1,095,743 +0.08(+1.18%)
Mar 13, 2023 6.789 6.842 6.615 6.753 1,266,760 -0.10(-1.42%)
Mar 10, 2023 7.064 7.117 6.789 6.851 1,543,778 -0.24(-3.38%)
Mar 09, 2023 7.321 7.334 7.090 7.090 828,881 -0.26(-3.50%)
Mar 08, 2023 7.294 7.388 7.285 7.348 484,683 +0.05(+0.73%)
Mar 07, 2023 7.490 7.525 7.277 7.294 831,380 -0.21(-2.84%)
Mar 06, 2023 7.464 7.568 7.447 7.507 1,042,719 +0.09(+1.16%)
Mar 03, 2023 7.369 7.456 7.326 7.421 668,790 +0.09(+1.29%)
Mar 02, 2023 7.369 7.369 7.266 7.326 563,694 -0.07(-0.93%)
Mar 01, 2023 7.473 7.499 7.369 7.395 483,301 -0.08(-1.04%)
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%)
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.