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 (%)
Feb 28, 2019 6.309 6.431 6.067 6.125 1,497,785 -0.13(-2.04%)
Feb 27, 2019 6.290 6.290 6.214 6.252 204,772 -0.06(-1.01%)
Feb 26, 2019 6.348 6.348 6.182 6.316 314,246 -0.03(-0.50%)
Feb 25, 2019 6.341 6.373 6.252 6.348 409,456 -0.01(-0.10%)
Feb 22, 2019 6.239 6.373 6.227 6.354 696,666 +0.11(+1.84%)
Feb 21, 2019 6.239 6.278 6.214 6.239 166,986 -0.01(-0.20%)
Feb 20, 2019 6.188 6.258 6.169 6.252 143,794 +0.06(+0.93%)
Feb 19, 2019 6.157 6.195 6.125 6.195 287,227 +0.03(+0.52%)
Feb 15, 2019 6.169 6.214 6.144 6.163 184,208 +0.00(+0.00%)
Feb 14, 2019 6.150 6.195 6.150 6.163 163,326 -0.05(-0.82%)
Feb 13, 2019 6.118 6.220 6.118 6.214 153,519 +0.08(+1.35%)
Feb 12, 2019 6.137 6.176 6.106 6.131 282,146 -0.01(-0.21%)
Feb 11, 2019 6.150 6.207 6.144 6.144 135,056 -0.01(-0.21%)
Feb 08, 2019 6.182 6.201 6.150 6.157 260,779 -0.03(-0.41%)
Feb 07, 2019 6.233 6.233 6.144 6.182 210,189 -0.06(-0.92%)
Feb 06, 2019 6.252 6.271 6.236 6.239 278,128 -0.03(-0.41%)
Feb 05, 2019 6.278 6.290 6.252 6.265 371,651 -0.02(-0.30%)
Feb 04, 2019 6.246 6.309 6.246 6.284 156,459 +0.00(+0.00%)
Feb 01, 2019 6.297 6.322 6.265 6.284 200,527 -0.03(-0.40%)
Jan 31, 2019 6.246 6.316 6.246 6.309 322,693 +0.02(+0.30%)
Jan 30, 2019 6.207 6.316 6.207 6.290 362,373 +0.08(+1.23%)
Jan 29, 2019 6.188 6.246 6.188 6.214 318,455 +0.01(+0.10%)
Jan 28, 2019 6.157 6.227 6.157 6.207 228,393 +0.01(+0.21%)
Jan 25, 2019 6.182 6.230 6.182 6.195 233,006 +0.01(+0.10%)
Jan 24, 2019 6.118 6.217 6.116 6.188 187,859 +0.07(+1.15%)
Jan 23, 2019 6.112 6.150 6.086 6.118 158,011 +0.00(+0.00%)
Jan 22, 2019 6.099 6.148 6.061 6.118 313,278 +0.00(+0.00%)
Jan 18, 2019 6.169 6.182 6.099 6.118 430,552 -0.04(-0.72%)
Jan 17, 2019 6.163 6.214 6.118 6.163 469,644 -0.01(-0.21%)
Jan 16, 2019 6.118 6.207 6.118 6.176 251,626 +0.04(+0.62%)
Jan 15, 2019 6.131 6.182 6.080 6.137 125,161 -0.01(-0.21%)
Jan 14, 2019 6.144 6.233 6.144 6.150 209,541 -0.01(-0.21%)
Jan 11, 2019 6.112 6.207 6.112 6.163 220,611 +0.02(+0.31%)
Jan 10, 2019 6.080 6.176 6.080 6.144 152,133 +0.03(+0.42%)
Jan 09, 2019 6.214 6.214 6.093 6.118 407,611 -0.06(-1.03%)
Jan 08, 2019 6.144 6.214 6.144 6.182 255,849 +0.02(+0.31%)
Jan 07, 2019 6.042 6.246 6.042 6.163 478,338 +0.11(+1.90%)
Jan 04, 2019 5.946 6.074 5.946 6.048 441,849 +0.12(+2.04%)
Jan 03, 2019 5.902 5.965 5.889 5.927 245,476 +0.01(+0.22%)
Jan 02, 2019 5.710 5.933 5.691 5.914 350,652 +0.17(+3.00%)
Dec 31, 2018 5.780 5.844 5.679 5.742 901,901 +0.00(+0.00%)
Dec 28, 2018 5.685 5.863 5.685 5.742 587,145 +0.05(+0.90%)
Dec 27, 2018 5.653 5.747 5.636 5.691 491,528 -0.01(-0.22%)
Dec 26, 2018 5.647 5.768 5.634 5.704 373,629 +0.06(+1.02%)
Dec 24, 2018 5.589 5.710 5.545 5.647 300,163 +0.02(+0.34%)
Dec 21, 2018 5.723 5.800 5.621 5.628 745,778 -0.11(-2.00%)
Dec 20, 2018 5.787 5.882 5.564 5.742 1,202,407 -0.06(-0.99%)
Dec 19, 2018 5.793 5.908 5.787 5.800 708,031 -0.09(-1.52%)
Dec 18, 2018 5.978 6.023 5.889 5.889 597,672 -0.10(-1.70%)
Dec 17, 2018 6.086 6.137 5.975 5.991 920,124 -0.13(-2.08%)
Dec 14, 2018 6.137 6.176 6.106 6.118 543,682 -0.06(-1.03%)
Dec 13, 2018 6.246 6.271 6.166 6.182 588,777 -0.05(-0.82%)
Dec 12, 2018 6.265 6.265 6.220 6.233 316,334 +0.01(+0.10%)
Dec 11, 2018 6.258 6.315 6.195 6.227 653,689 -0.03(-0.50%)
Dec 10, 2018 6.252 6.296 6.214 6.258 361,982 -0.03(-0.50%)
Dec 07, 2018 6.271 6.347 6.265 6.290 438,600 +0.00(+0.00%)
Dec 06, 2018 6.233 6.315 6.189 6.290 905,335 +0.01(+0.10%)
Dec 04, 2018 6.334 6.340 6.277 6.283 380,268 -0.05(-0.80%)
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.