Skip to main content

Barings Bdc Inc (NY: BBDC )

9.300 +0.120 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 7.684 7.693 7.638 7.675 397,407 +0.03(+0.36%)
Jul 28, 2023 7.620 7.666 7.592 7.648 431,496 +0.05(+0.60%)
Jul 27, 2023 7.565 7.648 7.565 7.602 785,846 +0.06(+0.85%)
Jul 26, 2023 7.454 7.556 7.454 7.537 415,934 +0.11(+1.49%)
Jul 25, 2023 7.491 7.537 7.427 7.427 570,533 -0.03(-0.37%)
Jul 24, 2023 7.409 7.491 7.399 7.454 433,557 +0.06(+0.75%)
Jul 21, 2023 7.381 7.418 7.326 7.399 393,034 +0.09(+1.26%)
Jul 20, 2023 7.372 7.422 7.298 7.307 783,639 -0.06(-0.75%)
Jul 19, 2023 7.381 7.436 7.353 7.363 449,349 +0.00(+0.00%)
Jul 18, 2023 7.298 7.390 7.280 7.363 542,359 +0.08(+1.14%)
Jul 17, 2023 7.261 7.298 7.229 7.280 383,281 +0.02(+0.25%)
Jul 14, 2023 7.234 7.289 7.188 7.261 433,694 +0.03(+0.38%)
Jul 13, 2023 7.170 7.243 7.165 7.234 491,723 +0.06(+0.90%)
Jul 12, 2023 7.151 7.188 7.087 7.170 480,931 +0.09(+1.30%)
Jul 11, 2023 7.096 7.142 7.068 7.078 1,337,109 +0.01(+0.13%)
Jul 10, 2023 7.160 7.179 7.050 7.068 419,182 -0.03(-0.39%)
Jul 07, 2023 7.013 7.128 7.013 7.096 401,900 +0.06(+0.92%)
Jul 06, 2023 7.105 7.124 6.986 7.032 500,608 -0.15(-2.05%)
Jul 05, 2023 7.216 7.252 7.179 7.179 374,346 -0.06(-0.89%)
Jul 03, 2023 7.216 7.259 7.193 7.243 150,293 +0.04(+0.51%)
Jun 30, 2023 7.252 7.289 7.188 7.206 353,700 -0.03(-0.38%)
Jun 29, 2023 7.206 7.261 7.206 7.234 194,199 +0.03(+0.38%)
Jun 28, 2023 7.179 7.243 7.142 7.206 281,881 +0.04(+0.51%)
Jun 27, 2023 7.105 7.206 7.082 7.170 370,383 +0.08(+1.17%)
Jun 26, 2023 6.986 7.110 6.986 7.087 358,063 +0.08(+1.18%)
Jun 23, 2023 6.995 7.041 6.965 7.004 425,494 -0.08(-1.17%)
Jun 22, 2023 7.105 7.124 7.064 7.087 306,891 -0.05(-0.64%)
Jun 21, 2023 7.114 7.170 7.078 7.133 293,772 +0.01(+0.13%)
Jun 20, 2023 7.105 7.193 7.105 7.124 533,789 +0.02(+0.26%)
Jun 16, 2023 7.363 7.399 7.096 7.105 1,215,465 -0.26(-3.50%)
Jun 15, 2023 7.252 7.381 7.225 7.363 793,369 +0.13(+1.78%)
Jun 14, 2023 7.326 7.326 7.220 7.234 706,183 -0.03(-0.38%)
Jun 13, 2023 7.289 7.305 7.234 7.261 453,527 +0.01(+0.13%)
Jun 12, 2023 7.170 7.326 7.170 7.252 999,456 +0.07(+1.02%)
Jun 09, 2023 7.151 7.197 7.151 7.179 427,811 +0.04(+0.51%)
Jun 08, 2023 7.096 7.170 7.096 7.142 513,419 +0.05(+0.65%)
Jun 07, 2023 7.059 7.128 7.032 7.096 418,714 +0.06(+0.78%)
Jun 06, 2023 7.068 7.105 6.995 7.041 509,104 -0.03(-0.39%)
Jun 05, 2023 7.149 7.166 7.060 7.068 1,019,736 -0.02(-0.25%)
Jun 02, 2023 7.104 7.104 6.962 7.086 619,056 +0.04(+0.51%)
Jun 01, 2023 7.095 7.095 7.025 7.051 459,087 -0.02(-0.25%)
May 31, 2023 7.068 7.104 7.037 7.068 445,340 -0.01(-0.13%)
May 30, 2023 7.077 7.131 7.033 7.077 448,274 +0.04(+0.51%)
May 26, 2023 6.997 7.093 6.997 7.042 442,286 +0.06(+0.89%)
May 25, 2023 6.944 7.055 6.944 6.979 443,542 -0.01(-0.13%)
May 24, 2023 6.953 7.005 6.944 6.988 324,527 -0.03(-0.38%)
May 23, 2023 7.042 7.086 6.997 7.015 315,015 -0.01(-0.13%)
May 22, 2023 7.033 7.067 6.980 7.024 502,717 +0.04(+0.51%)
May 19, 2023 6.988 7.024 6.971 6.988 529,705 +0.04(+0.64%)
May 18, 2023 6.846 6.957 6.828 6.944 880,575 +0.17(+2.50%)
May 17, 2023 6.748 6.801 6.721 6.775 410,713 +0.06(+0.93%)
May 16, 2023 6.677 6.766 6.677 6.712 593,281 +0.07(+1.07%)
May 15, 2023 6.588 6.695 6.583 6.641 519,017 +0.10(+1.50%)
May 12, 2023 6.588 6.606 6.525 6.543 389,393 -0.02(-0.27%)
May 11, 2023 6.401 6.574 6.401 6.561 483,032 +0.12(+1.80%)
May 10, 2023 6.436 6.454 6.384 6.445 705,036 +0.04(+0.70%)
May 09, 2023 6.383 6.454 6.365 6.401 415,635 -0.04(-0.55%)
May 08, 2023 6.436 6.503 6.401 6.436 667,252 -0.02(-0.28%)
May 05, 2023 6.490 6.587 6.196 6.454 963,380 -0.04(-0.68%)
May 04, 2023 6.552 6.588 6.454 6.499 811,708 -0.12(-1.75%)
May 03, 2023 6.650 6.718 6.606 6.614 545,641 -0.03(-0.40%)
May 02, 2023 6.721 6.765 6.561 6.641 533,977 -0.12(-1.71%)
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.