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

Barings Bdc Inc (NY: BBDC )

9.320 +0.080 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2018 6.340 6.381 6.296 6.296 678,244 -0.03(-0.40%)
Oct 30, 2018 6.283 6.328 6.283 6.321 488,099 +0.03(+0.50%)
Oct 29, 2018 6.315 6.347 6.290 6.290 442,084 -0.01(-0.20%)
Oct 26, 2018 6.309 6.321 6.296 6.302 366,478 -0.03(-0.40%)
Oct 25, 2018 6.334 6.363 6.315 6.328 563,106 +0.00(+0.00%)
Oct 24, 2018 6.340 6.347 6.296 6.328 673,268 -0.01(-0.10%)
Oct 23, 2018 6.340 6.347 6.321 6.334 369,306 -0.03(-0.40%)
Oct 22, 2018 6.359 6.369 6.334 6.359 333,766 +0.02(+0.30%)
Oct 19, 2018 6.328 6.384 6.328 6.340 481,715 +0.01(+0.10%)
Oct 18, 2018 6.347 6.384 6.321 6.334 471,786 -0.04(-0.59%)
Oct 17, 2018 6.359 6.397 6.359 6.372 276,497 -0.03(-0.39%)
Oct 16, 2018 6.397 6.408 6.372 6.397 291,567 +0.03(+0.40%)
Oct 15, 2018 6.328 6.410 6.328 6.372 442,978 +0.05(+0.80%)
Oct 12, 2018 6.315 6.416 6.302 6.321 536,085 +0.00(+0.00%)
Oct 11, 2018 6.296 6.359 6.296 6.321 646,054 +0.01(+0.10%)
Oct 10, 2018 6.410 6.441 6.302 6.315 709,556 -0.11(-1.67%)
Oct 09, 2018 6.403 6.441 6.397 6.422 359,212 +0.00(+0.00%)
Oct 08, 2018 6.397 6.435 6.384 6.422 377,482 +0.03(+0.49%)
Oct 05, 2018 6.397 6.441 6.372 6.391 404,996 -0.02(-0.30%)
Oct 04, 2018 6.435 6.460 6.403 6.410 485,041 -0.02(-0.29%)
Oct 03, 2018 6.353 6.473 6.328 6.429 853,425 +0.08(+1.29%)
Oct 02, 2018 6.328 6.391 6.328 6.347 925,674 -0.01(-0.10%)
Oct 01, 2018 6.328 6.384 6.283 6.353 834,124 +0.04(+0.60%)
Sep 28, 2018 6.265 6.353 6.252 6.315 1,477,484 +0.01(+0.20%)
Sep 27, 2018 6.340 6.378 6.290 6.302 551,091 -0.03(-0.50%)
Sep 26, 2018 6.334 6.359 6.318 6.334 517,464 -0.02(-0.30%)
Sep 25, 2018 6.372 6.441 6.353 6.353 467,698 -0.03(-0.40%)
Sep 24, 2018 6.365 6.384 6.296 6.378 611,809 -0.01(-0.20%)
Sep 21, 2018 6.391 6.419 6.365 6.391 833,928 +0.00(+0.00%)
Sep 20, 2018 6.353 6.394 6.315 6.391 651,977 +0.01(+0.20%)
Sep 19, 2018 6.391 6.406 6.353 6.378 626,704 +0.02(+0.30%)
Sep 18, 2018 6.378 6.415 6.328 6.359 1,374,477 -0.04(-0.59%)
Sep 17, 2018 6.397 6.422 6.378 6.397 873,241 +0.00(+0.00%)
Sep 14, 2018 6.397 6.472 6.391 6.397 761,370 -0.04(-0.68%)
Sep 13, 2018 6.491 6.510 6.435 6.441 722,657 -0.05(-0.78%)
Sep 12, 2018 6.523 6.523 6.491 6.491 372,273 -0.01(-0.10%)
Sep 11, 2018 6.699 6.699 6.479 6.498 716,964 -0.03(-0.39%)
Sep 10, 2018 6.510 6.567 6.485 6.523 1,120,662 +0.02(+0.29%)
Sep 07, 2018 6.365 6.529 6.340 6.504 1,127,031 -0.16(-2.36%)
Sep 06, 2018 6.642 6.730 6.604 6.661 1,174,080 +0.02(+0.28%)
Sep 05, 2018 6.655 6.686 6.636 6.642 1,273,619 -0.03(-0.47%)
Sep 04, 2018 6.636 6.693 6.636 6.674 686,385 -0.01(-0.09%)
Aug 31, 2018 6.680 6.680 6.680 0 -0.02(-0.28%)
Aug 30, 2018 6.592 6.718 6.586 6.699 919,663 +0.08(+1.24%)
Aug 29, 2018 6.573 6.623 6.523 6.617 579,881 +0.04(+0.67%)
Aug 28, 2018 6.604 6.604 6.548 6.573 397,333 -0.03(-0.48%)
Aug 27, 2018 6.535 6.604 6.516 6.604 853,658 +0.06(+0.96%)
Aug 24, 2018 6.554 6.567 6.510 6.542 283,307 -0.01(-0.10%)
Aug 23, 2018 6.579 6.586 6.510 6.548 484,003 -0.03(-0.48%)
Aug 22, 2018 6.598 6.630 6.560 6.579 777,455 -0.03(-0.38%)
Aug 21, 2018 6.598 6.630 6.579 6.604 979,682 -0.01(-0.10%)
Aug 20, 2018 6.636 6.636 6.604 6.611 453,281 -0.01(-0.10%)
Aug 17, 2018 6.604 6.649 6.579 6.617 619,716 -0.02(-0.28%)
Aug 16, 2018 6.611 6.667 6.604 6.636 472,127 +0.03(+0.48%)
Aug 15, 2018 6.611 6.655 6.586 6.604 789,621 -0.04(-0.57%)
Aug 14, 2018 6.642 6.667 6.623 6.642 1,134,803 +0.00(+0.00%)
Aug 13, 2018 6.623 6.667 6.586 6.642 621,952 -0.02(-0.28%)
Aug 10, 2018 6.623 6.718 6.604 6.661 637,840 -0.01(-0.19%)
Aug 09, 2018 6.680 6.705 6.623 6.674 984,025 -0.01(-0.19%)
Aug 08, 2018 6.686 6.732 6.667 6.686 895,960 -0.03(-0.37%)
Aug 07, 2018 6.724 6.787 6.674 6.711 1,431,839 +0.12(+1.81%)
Aug 06, 2018 6.787 6.787 6.479 6.592 1,009,032 -1.17(-15.07%)
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.