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

Barings Bdc Inc (NY: BBDC )

9.650 -0.020 (-0.21%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 10, 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 (%)
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%)
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.