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

Barings Bdc Inc (NY: BBDC )

9.490 -0.090 (-0.94%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 8, 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, 2020 6.695 6.695 6.695 390,330 +0.01(+0.22%)
Dec 30, 2020 6.644 6.760 6.593 6.680 390,330 +0.03(+0.44%)
Dec 29, 2020 6.556 6.724 6.556 6.651 274,311 +0.09(+1.44%)
Dec 28, 2020 6.636 6.705 6.520 6.556 289,173 -0.07(-0.99%)
Dec 24, 2020 6.695 6.782 6.607 6.622 116,123 -0.10(-1.52%)
Dec 23, 2020 6.622 6.811 6.622 6.724 687,054 +0.12(+1.76%)
Dec 22, 2020 6.644 6.767 6.564 6.607 401,706 -0.04(-0.66%)
Dec 21, 2020 6.673 6.695 6.585 6.651 284,725 -0.03(-0.44%)
Dec 18, 2020 6.636 6.698 6.622 6.680 204,762 +0.04(+0.55%)
Dec 17, 2020 6.607 6.695 6.585 6.644 207,876 +0.02(+0.33%)
Dec 16, 2020 6.702 6.716 6.607 6.622 101,681 -0.07(-0.98%)
Dec 15, 2020 6.724 6.796 6.636 6.687 151,396 +0.01(+0.11%)
Dec 14, 2020 6.695 6.724 6.607 6.680 174,806 -0.01(-0.11%)
Dec 11, 2020 6.695 6.775 6.571 6.687 154,877 -0.02(-0.33%)
Dec 10, 2020 6.724 6.826 6.695 6.709 301,588 -0.04(-0.65%)
Dec 09, 2020 6.738 6.782 6.687 6.753 380,220 +0.06(+0.87%)
Dec 08, 2020 6.585 6.716 6.513 6.695 344,594 +0.15(+2.34%)
Dec 07, 2020 6.556 6.644 6.425 6.542 394,629 -0.01(-0.11%)
Dec 04, 2020 6.454 6.607 6.447 6.549 142,509 +0.12(+1.93%)
Dec 03, 2020 6.396 6.585 6.389 6.425 312,387 +0.01(+0.23%)
Dec 02, 2020 6.389 6.491 6.367 6.411 274,263 +0.06(+0.92%)
Dec 01, 2020 6.353 6.396 6.287 6.353 171,924 +0.04(+0.69%)
Nov 30, 2020 6.331 6.411 6.309 6.309 198,829 -0.06(-0.91%)
Nov 27, 2020 6.345 6.367 6.283 6.367 76,545 +0.02(+0.34%)
Nov 25, 2020 6.294 6.433 6.244 6.345 193,768 -0.01(-0.11%)
Nov 24, 2020 6.353 6.440 6.273 6.353 227,437 +0.06(+0.92%)
Nov 23, 2020 6.244 6.351 6.217 6.294 378,712 +0.08(+1.26%)
Nov 20, 2020 6.130 6.230 6.130 6.216 327,752 +0.03(+0.46%)
Nov 19, 2020 6.009 6.209 6.009 6.187 476,124 +0.16(+2.73%)
Nov 18, 2020 5.980 6.137 5.970 6.023 257,730 +0.08(+1.32%)
Nov 17, 2020 6.030 6.052 5.938 5.945 277,089 -0.06(-1.07%)
Nov 16, 2020 6.059 6.137 5.995 6.009 301,476 +0.03(+0.48%)
Nov 13, 2020 5.959 6.023 5.958 5.980 201,079 +0.07(+1.21%)
Nov 12, 2020 5.980 6.050 5.859 5.909 306,858 -0.11(-1.90%)
Nov 11, 2020 5.980 6.152 5.980 6.023 568,018 +0.06(+1.08%)
Nov 10, 2020 5.888 6.137 5.766 5.959 412,255 +0.21(+3.73%)
Nov 09, 2020 5.802 5.909 5.681 5.745 398,514 +0.12(+2.16%)
Nov 06, 2020 5.666 5.731 5.602 5.624 95,425 -0.05(-0.88%)
Nov 05, 2020 5.566 5.745 5.566 5.673 207,910 +0.12(+2.19%)
Nov 04, 2020 5.438 5.645 5.424 5.552 153,032 +0.12(+2.23%)
Nov 03, 2020 5.438 5.495 5.431 5.431 119,675 +0.03(+0.53%)
Nov 02, 2020 5.388 5.472 5.352 5.402 115,840 +0.04(+0.80%)
Oct 30, 2020 5.509 5.531 5.288 5.359 253,626 -0.18(-3.22%)
Oct 29, 2020 5.395 5.581 5.395 5.538 142,332 +0.13(+2.37%)
Oct 28, 2020 5.602 5.638 5.395 5.409 358,402 -0.21(-3.81%)
Oct 27, 2020 5.666 5.723 5.624 5.624 83,807 -0.04(-0.76%)
Oct 26, 2020 5.716 5.739 5.666 5.666 145,562 -0.09(-1.49%)
Oct 23, 2020 5.823 5.859 5.716 5.752 243,677 -0.04(-0.62%)
Oct 22, 2020 5.809 5.809 5.773 5.788 104,491 -0.02(-0.37%)
Oct 21, 2020 5.909 5.930 5.788 5.809 147,508 -0.13(-2.16%)
Oct 20, 2020 5.866 5.959 5.852 5.938 208,510 +0.10(+1.71%)
Oct 19, 2020 5.802 5.888 5.773 5.838 162,590 +0.02(+0.37%)
Oct 16, 2020 5.781 5.823 5.773 5.816 96,406 +0.04(+0.62%)
Oct 15, 2020 5.781 5.816 5.781 5.781 63,437 -0.02(-0.37%)
Oct 14, 2020 5.795 5.830 5.781 5.802 70,674 +0.02(+0.37%)
Oct 13, 2020 5.745 5.823 5.745 5.781 112,467 +0.03(+0.50%)
Oct 12, 2020 5.788 5.830 5.673 5.752 178,704 -0.06(-1.10%)
Oct 09, 2020 5.809 5.845 5.759 5.816 261,473 +0.02(+0.37%)
Oct 08, 2020 5.759 5.823 5.759 5.795 123,321 +0.01(+0.25%)
Oct 07, 2020 5.781 5.823 5.759 5.781 204,392 +0.04(+0.62%)
Oct 06, 2020 5.766 5.838 5.745 5.745 125,165 -0.02(-0.37%)
Oct 05, 2020 5.923 5.923 5.759 5.766 142,599 -0.13(-2.18%)
Oct 02, 2020 5.845 5.895 5.823 5.895 151,615 +0.05(+0.85%)
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.