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 (%)
Dec 31, 2018 5.799 5.863 5.697 5.761 899,021 +0.00(+0.00%)
Dec 28, 2018 5.703 5.882 5.703 5.761 585,271 +0.05(+0.90%)
Dec 27, 2018 5.671 5.765 5.654 5.710 489,959 -0.01(-0.22%)
Dec 26, 2018 5.665 5.786 5.652 5.722 372,437 +0.06(+1.02%)
Dec 24, 2018 5.607 5.729 5.562 5.665 299,204 +0.02(+0.34%)
Dec 21, 2018 5.741 5.818 5.639 5.646 743,397 -0.12(-2.00%)
Dec 20, 2018 5.805 5.901 5.582 5.761 1,198,569 -0.06(-0.99%)
Dec 19, 2018 5.812 5.927 5.805 5.818 705,771 -0.09(-1.52%)
Dec 18, 2018 5.997 6.042 5.908 5.908 595,764 -0.10(-1.70%)
Dec 17, 2018 6.106 6.157 5.994 6.010 917,186 -0.13(-2.08%)
Dec 14, 2018 6.157 6.195 6.125 6.138 541,946 -0.06(-1.03%)
Dec 13, 2018 6.266 6.291 6.186 6.202 586,897 -0.05(-0.82%)
Dec 12, 2018 6.285 6.285 6.240 6.253 315,324 +0.01(+0.10%)
Dec 11, 2018 6.278 6.335 6.215 6.247 651,602 -0.03(-0.50%)
Dec 10, 2018 6.272 6.316 6.234 6.278 360,827 -0.03(-0.50%)
Dec 07, 2018 6.291 6.367 6.285 6.310 437,200 +0.00(+0.00%)
Dec 06, 2018 6.253 6.335 6.209 6.310 902,445 +0.01(+0.10%)
Dec 04, 2018 6.354 6.361 6.297 6.304 379,054 -0.05(-0.80%)
Dec 03, 2018 6.361 6.392 6.323 6.354 283,052 +0.01(+0.20%)
Nov 30, 2018 6.323 6.361 6.310 6.342 426,140 -0.01(-0.10%)
Nov 29, 2018 6.335 6.380 6.335 6.348 580,778 -0.01(-0.10%)
Nov 28, 2018 6.272 6.361 6.266 6.354 791,540 +0.06(+1.01%)
Nov 27, 2018 6.215 6.304 6.215 6.291 550,994 +0.03(+0.51%)
Nov 26, 2018 6.304 6.310 6.253 6.259 710,928 -0.03(-0.50%)
Nov 23, 2018 6.278 6.329 6.266 6.291 287,253 +0.02(+0.30%)
Nov 21, 2018 6.272 6.272 6.272 0 -0.05(-0.80%)
Nov 20, 2018 6.329 6.367 6.310 6.323 572,887 -0.04(-0.60%)
Nov 19, 2018 6.342 6.392 6.335 6.361 447,663 +0.00(+0.00%)
Nov 16, 2018 6.335 6.367 6.310 6.361 639,605 +0.00(+0.00%)
Nov 15, 2018 6.380 6.405 6.335 6.361 443,288 -0.03(-0.40%)
Nov 14, 2018 6.405 6.443 6.373 6.386 309,715 -0.02(-0.30%)
Nov 13, 2018 6.405 6.449 6.392 6.405 267,363 -0.03(-0.49%)
Nov 12, 2018 6.449 6.500 6.424 6.436 923,193 -0.02(-0.29%)
Nov 09, 2018 6.310 6.465 6.310 6.455 1,518,904 +0.07(+1.09%)
Nov 08, 2018 6.380 6.436 6.361 6.386 316,236 -0.01(-0.20%)
Nov 07, 2018 6.392 6.424 6.367 6.399 359,397 +0.02(+0.30%)
Nov 06, 2018 6.310 6.411 6.310 6.380 551,798 +0.04(+0.70%)
Nov 05, 2018 6.310 6.357 6.310 6.335 404,089 +0.01(+0.20%)
Nov 02, 2018 6.411 6.418 6.323 6.323 679,422 -0.09(-1.48%)
Nov 01, 2018 6.310 6.443 6.310 6.418 674,897 +0.10(+1.60%)
Oct 31, 2018 6.361 6.402 6.316 6.316 676,079 -0.03(-0.40%)
Oct 30, 2018 6.304 6.348 6.304 6.342 486,540 +0.03(+0.50%)
Oct 29, 2018 6.335 6.367 6.310 6.310 440,673 -0.01(-0.20%)
Oct 26, 2018 6.329 6.342 6.316 6.323 365,308 -0.03(-0.40%)
Oct 25, 2018 6.354 6.384 6.335 6.348 561,309 +0.00(+0.00%)
Oct 24, 2018 6.361 6.367 6.316 6.348 671,119 -0.01(-0.10%)
Oct 23, 2018 6.361 6.367 6.342 6.354 368,127 -0.03(-0.40%)
Oct 22, 2018 6.380 6.389 6.354 6.380 332,700 +0.02(+0.30%)
Oct 19, 2018 6.348 6.405 6.348 6.361 480,178 +0.01(+0.10%)
Oct 18, 2018 6.367 6.405 6.342 6.354 470,280 -0.04(-0.59%)
Oct 17, 2018 6.380 6.418 6.380 6.392 275,614 -0.03(-0.39%)
Oct 16, 2018 6.418 6.428 6.392 6.418 290,636 +0.03(+0.40%)
Oct 15, 2018 6.348 6.430 6.348 6.392 441,564 +0.05(+0.80%)
Oct 12, 2018 6.335 6.436 6.323 6.342 534,373 +0.00(+0.00%)
Oct 11, 2018 6.316 6.379 6.316 6.342 643,991 +0.01(+0.10%)
Oct 10, 2018 6.430 6.462 6.323 6.335 707,291 -0.11(-1.67%)
Oct 09, 2018 6.424 6.462 6.418 6.443 358,065 +0.00(+0.00%)
Oct 08, 2018 6.418 6.455 6.405 6.443 376,276 +0.03(+0.49%)
Oct 05, 2018 6.418 6.462 6.392 6.411 403,703 -0.02(-0.30%)
Oct 04, 2018 6.455 6.481 6.424 6.430 483,492 -0.02(-0.29%)
Oct 03, 2018 6.373 6.493 6.348 6.449 850,700 +0.08(+1.29%)
Oct 02, 2018 6.348 6.411 6.348 6.367 922,719 -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.