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 (%)
Sep 28, 2018 6.285 6.373 6.272 6.335 1,472,767 +0.01(+0.20%)
Sep 27, 2018 6.361 6.399 6.310 6.323 549,332 -0.03(-0.50%)
Sep 26, 2018 6.354 6.380 6.338 6.354 515,812 -0.02(-0.30%)
Sep 25, 2018 6.392 6.462 6.373 6.373 466,205 -0.03(-0.40%)
Sep 24, 2018 6.386 6.405 6.316 6.399 609,856 -0.01(-0.20%)
Sep 21, 2018 6.411 6.440 6.386 6.411 831,265 +0.00(+0.00%)
Sep 20, 2018 6.373 6.414 6.335 6.411 649,896 +0.01(+0.20%)
Sep 19, 2018 6.411 6.427 6.373 6.399 624,703 +0.02(+0.30%)
Sep 18, 2018 6.398 6.436 6.348 6.380 1,370,089 -0.04(-0.59%)
Sep 17, 2018 6.417 6.443 6.398 6.417 870,453 +0.00(+0.00%)
Sep 14, 2018 6.417 6.493 6.411 6.417 758,939 -0.04(-0.68%)
Sep 13, 2018 6.512 6.531 6.455 6.462 720,350 -0.05(-0.78%)
Sep 12, 2018 6.544 6.544 6.512 6.512 371,084 -0.01(-0.10%)
Sep 11, 2018 6.720 6.720 6.499 6.518 714,675 -0.03(-0.39%)
Sep 10, 2018 6.531 6.588 6.506 6.544 1,117,084 +0.02(+0.29%)
Sep 07, 2018 6.386 6.550 6.361 6.525 1,123,433 -0.16(-2.36%)
Sep 06, 2018 6.663 6.752 6.626 6.682 1,170,332 +0.02(+0.28%)
Sep 05, 2018 6.676 6.708 6.657 6.663 1,269,553 -0.03(-0.47%)
Sep 04, 2018 6.657 6.714 6.657 6.695 684,194 -0.01(-0.09%)
Aug 31, 2018 6.701 6.701 6.701 0 -0.02(-0.28%)
Aug 30, 2018 6.613 6.739 6.607 6.720 916,727 +0.08(+1.24%)
Aug 29, 2018 6.594 6.645 6.544 6.638 578,030 +0.04(+0.67%)
Aug 28, 2018 6.626 6.626 6.569 6.594 396,065 -0.03(-0.48%)
Aug 27, 2018 6.556 6.626 6.537 6.626 850,932 +0.06(+0.96%)
Aug 24, 2018 6.575 6.588 6.531 6.563 282,403 -0.01(-0.10%)
Aug 23, 2018 6.600 6.607 6.531 6.569 482,458 -0.03(-0.48%)
Aug 22, 2018 6.619 6.651 6.581 6.600 774,973 -0.03(-0.38%)
Aug 21, 2018 6.619 6.651 6.600 6.626 976,554 -0.01(-0.10%)
Aug 20, 2018 6.657 6.657 6.626 6.632 451,834 -0.01(-0.10%)
Aug 17, 2018 6.626 6.670 6.600 6.638 617,737 -0.02(-0.28%)
Aug 16, 2018 6.632 6.689 6.626 6.657 470,620 +0.03(+0.48%)
Aug 15, 2018 6.632 6.676 6.607 6.626 787,100 -0.04(-0.57%)
Aug 14, 2018 6.663 6.689 6.645 6.663 1,131,180 +0.00(+0.00%)
Aug 13, 2018 6.645 6.689 6.607 6.663 619,967 -0.02(-0.28%)
Aug 10, 2018 6.645 6.739 6.626 6.682 635,803 -0.01(-0.19%)
Aug 09, 2018 6.701 6.727 6.645 6.695 980,884 -0.01(-0.19%)
Aug 08, 2018 6.708 6.754 6.689 6.708 893,099 -0.03(-0.37%)
Aug 07, 2018 6.746 6.809 6.695 6.733 1,427,268 +0.12(+1.81%)
Aug 06, 2018 6.809 6.809 6.499 6.613 1,005,810 -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.