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

Barings Bdc Inc (NY: BBDC )

9.580 -0.050 (-0.52%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 7, 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 (%)
May 31, 2022 8.384 8.400 8.295 8.311 619,649 -0.07(-0.86%)
May 27, 2022 8.319 8.436 8.319 8.384 696,584 +0.06(+0.77%)
May 26, 2022 8.311 8.404 8.279 8.319 588,144 +0.07(+0.88%)
May 25, 2022 8.159 8.335 8.135 8.247 787,083 +0.10(+1.18%)
May 24, 2022 8.135 8.207 8.015 8.151 616,222 -0.02(-0.29%)
May 23, 2022 8.159 8.215 8.099 8.175 646,447 +0.06(+0.79%)
May 20, 2022 8.119 8.151 7.958 8.111 1,474,786 +0.01(+0.10%)
May 19, 2022 8.103 8.310 8.063 8.103 1,068,134 -0.06(-0.69%)
May 18, 2022 8.311 8.416 8.127 8.159 819,286 -0.20(-2.40%)
May 17, 2022 8.400 8.408 8.311 8.360 818,326 +0.10(+1.26%)
May 16, 2022 8.183 8.295 8.151 8.255 676,110 +0.10(+1.28%)
May 13, 2022 8.103 8.223 8.076 8.151 641,975 +0.06(+0.69%)
May 12, 2022 8.247 8.311 8.031 8.095 1,013,796 -0.15(-1.85%)
May 11, 2022 8.279 8.380 8.199 8.247 528,060 -0.03(-0.39%)
May 10, 2022 8.295 8.464 8.207 8.279 1,116,780 +0.10(+1.18%)
May 09, 2022 8.319 8.340 8.079 8.183 1,035,273 -0.18(-2.21%)
May 06, 2022 8.143 8.376 7.990 8.368 1,040,732 +0.31(+3.88%)
May 05, 2022 8.167 8.210 7.926 8.055 1,374,151 -0.19(-2.33%)
May 04, 2022 8.079 8.259 8.007 8.247 782,523 +0.14(+1.78%)
May 03, 2022 7.982 8.155 7.982 8.103 920,549 +0.11(+1.41%)
May 02, 2022 8.143 8.175 7.918 7.990 1,185,015 -0.18(-2.16%)
Apr 29, 2022 8.255 8.327 8.159 8.167 715,813 -0.15(-1.83%)
Apr 28, 2022 8.223 8.327 8.155 8.319 852,493 +0.10(+1.17%)
Apr 27, 2022 8.223 8.319 8.215 8.223 1,022,137 +0.01(+0.10%)
Apr 26, 2022 8.392 8.432 8.211 8.215 1,213,092 -0.24(-2.85%)
Apr 25, 2022 8.400 8.464 8.287 8.456 730,455 +0.00(+0.00%)
Apr 22, 2022 8.664 8.672 8.408 8.456 1,139,130 -0.21(-2.41%)
Apr 21, 2022 8.809 8.821 8.664 8.664 783,903 -0.08(-0.92%)
Apr 20, 2022 8.785 8.817 8.704 8.745 1,679,449 +0.03(+0.37%)
Apr 19, 2022 8.632 8.761 8.584 8.713 1,498,062 +0.12(+1.40%)
Apr 18, 2022 8.464 8.640 8.448 8.592 1,170,717 +0.10(+1.23%)
Apr 14, 2022 8.512 8.600 8.480 8.488 441,084 -0.03(-0.38%)
Apr 13, 2022 8.448 8.552 8.440 8.520 682,797 +0.03(+0.38%)
Apr 12, 2022 8.432 8.560 8.392 8.488 1,496,422 +0.05(+0.57%)
Apr 11, 2022 8.440 8.576 8.420 8.440 843,736 -0.01(-0.09%)
Apr 08, 2022 8.263 8.488 8.255 8.448 968,114 +0.18(+2.13%)
Apr 07, 2022 8.239 8.287 8.199 8.271 779,057 +0.01(+0.10%)
Apr 06, 2022 8.311 8.335 8.239 8.263 894,324 -0.05(-0.58%)
Apr 05, 2022 8.351 8.408 8.263 8.311 914,385 -0.06(-0.77%)
Apr 04, 2022 8.392 8.448 8.351 8.376 855,418 -0.03(-0.38%)
Apr 01, 2022 8.287 8.480 8.287 8.408 841,658 +0.11(+1.35%)
Mar 31, 2022 8.295 8.392 8.291 8.295 789,015 -0.01(-0.10%)
Mar 30, 2022 8.327 8.343 8.263 8.303 813,083 -0.05(-0.58%)
Mar 29, 2022 8.295 8.464 8.263 8.351 1,085,932 +0.06(+0.77%)
Mar 28, 2022 8.311 8.392 8.223 8.287 1,142,554 -0.06(-0.77%)
Mar 25, 2022 8.255 8.464 8.255 8.351 843,439 +0.10(+1.17%)
Mar 24, 2022 8.319 8.335 8.223 8.255 861,926 +0.01(+0.10%)
Mar 23, 2022 8.311 8.343 8.239 8.247 834,367 -0.10(-1.15%)
Mar 22, 2022 8.384 8.451 8.303 8.343 855,564 -0.04(-0.48%)
Mar 21, 2022 8.183 8.441 8.183 8.384 911,795 +0.23(+2.85%)
Mar 18, 2022 8.151 8.223 8.127 8.151 1,662,938 -0.02(-0.29%)
Mar 17, 2022 8.095 8.231 8.091 8.175 1,091,803 +0.10(+1.19%)
Mar 16, 2022 8.127 8.239 8.031 8.079 1,472,800 -0.04(-0.49%)
Mar 15, 2022 8.183 8.323 8.111 8.119 1,075,304 -0.02(-0.20%)
Mar 14, 2022 8.151 8.311 8.047 8.135 1,305,398 +0.00(+0.00%)
Mar 11, 2022 8.167 8.183 8.031 8.135 1,363,602 +0.01(+0.10%)
Mar 10, 2022 8.111 8.319 7.886 8.127 1,933,402 -0.14(-1.75%)
Mar 09, 2022 8.368 8.416 8.175 8.271 1,472,579 -0.02(-0.29%)
Mar 08, 2022 8.400 8.488 8.119 8.295 1,714,080 -0.06(-0.77%)
Mar 07, 2022 8.833 8.841 8.327 8.360 2,936,390 -0.22(-2.62%)
Mar 04, 2022 8.737 8.782 8.544 8.584 984,841 -0.13(-1.47%)
Mar 03, 2022 8.721 8.753 8.656 8.713 186,239 +0.02(+0.18%)
Mar 02, 2022 8.632 8.753 8.632 8.696 192,407 +0.06(+0.74%)
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.