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

Barings Bdc Inc (NY: BBDC )

9.770 -0.060 (-0.61%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 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 (%)
Jul 31, 2020 5.288 5.330 5.246 5.309 50,459 -0.03(-0.65%)
Jul 30, 2020 5.232 5.357 5.232 5.344 42,360 +0.03(+0.66%)
Jul 29, 2020 5.260 5.323 5.190 5.309 76,767 +0.02(+0.40%)
Jul 28, 2020 5.176 5.302 5.176 5.288 49,113 +0.10(+1.88%)
Jul 27, 2020 5.295 5.295 5.162 5.190 99,072 -0.10(-1.98%)
Jul 24, 2020 5.392 5.392 5.267 5.295 28,240 -0.06(-1.04%)
Jul 23, 2020 5.469 5.504 5.295 5.351 115,299 -0.12(-2.17%)
Jul 22, 2020 5.420 5.490 5.378 5.469 132,134 +0.03(+0.64%)
Jul 21, 2020 5.295 5.476 5.295 5.434 208,294 +0.13(+2.37%)
Jul 20, 2020 5.141 5.330 5.134 5.309 184,277 +0.05(+0.93%)
Jul 17, 2020 5.190 5.267 5.155 5.260 100,918 +0.03(+0.53%)
Jul 16, 2020 5.288 5.344 5.176 5.232 80,014 -0.09(-1.70%)
Jul 15, 2020 5.378 5.399 5.302 5.323 106,392 -0.01(-0.13%)
Jul 14, 2020 5.204 5.364 5.197 5.330 348,186 +0.10(+1.87%)
Jul 13, 2020 5.239 5.302 5.191 5.232 140,463 +0.01(+0.27%)
Jul 10, 2020 5.127 5.232 5.092 5.218 141,773 +0.08(+1.63%)
Jul 09, 2020 5.330 5.330 5.113 5.134 75,422 -0.20(-3.79%)
Jul 08, 2020 5.330 5.371 5.239 5.337 76,243 +0.02(+0.39%)
Jul 07, 2020 5.330 5.351 5.232 5.316 188,966 -0.10(-1.80%)
Jul 06, 2020 5.511 5.511 5.309 5.413 173,202 -0.03(-0.64%)
Jul 02, 2020 5.469 5.539 5.427 5.448 166,573 +0.03(+0.64%)
Jul 01, 2020 5.518 5.539 5.385 5.413 134,556 -0.13(-2.27%)
Jun 30, 2020 5.406 5.560 5.323 5.539 122,584 +0.20(+3.66%)
Jun 29, 2020 5.434 5.511 5.330 5.344 157,875 -0.10(-1.92%)
Jun 26, 2020 5.385 5.476 5.330 5.448 112,673 -0.01(-0.26%)
Jun 25, 2020 5.469 5.574 5.420 5.462 157,287 -0.03(-0.51%)
Jun 24, 2020 5.504 5.518 5.274 5.490 394,883 +0.31(+6.06%)
Jun 23, 2020 5.134 5.232 5.092 5.176 240,836 +0.06(+1.09%)
Jun 22, 2020 5.113 5.204 5.092 5.120 139,372 -0.01(-0.27%)
Jun 19, 2020 5.232 5.357 5.120 5.134 253,730 -0.02(-0.41%)
Jun 18, 2020 5.211 5.385 5.113 5.155 245,549 -0.11(-2.12%)
Jun 17, 2020 5.399 5.427 5.204 5.267 182,650 -0.06(-1.18%)
Jun 16, 2020 5.511 5.532 5.323 5.330 92,518 -0.06(-1.16%)
Jun 15, 2020 5.344 5.525 5.302 5.392 128,698 -0.10(-1.78%)
Jun 12, 2020 5.371 5.490 5.246 5.490 111,526 +0.24(+4.65%)
Jun 11, 2020 5.399 5.424 5.169 5.246 298,215 -0.31(-5.65%)
Jun 10, 2020 5.623 5.689 5.399 5.560 317,890 -0.11(-1.97%)
Jun 09, 2020 5.650 5.741 5.574 5.671 143,453 -0.08(-1.45%)
Jun 08, 2020 5.769 5.837 5.714 5.755 299,046 +0.12(+2.06%)
Jun 05, 2020 5.789 5.844 5.598 5.639 576,924 -0.04(-0.72%)
Jun 04, 2020 5.721 5.810 5.618 5.680 383,369 +0.02(+0.36%)
Jun 03, 2020 5.605 5.741 5.564 5.659 547,777 +0.10(+1.85%)
Jun 02, 2020 5.591 5.591 5.475 5.557 368,296 +0.02(+0.37%)
Jun 01, 2020 5.447 5.570 5.345 5.536 352,425 +0.23(+4.25%)
May 29, 2020 5.119 5.365 5.064 5.310 377,309 +0.18(+3.60%)
May 28, 2020 5.180 5.312 5.050 5.126 274,365 +0.06(+1.22%)
May 27, 2020 4.927 5.180 4.865 5.064 378,471 +0.21(+4.37%)
May 26, 2020 4.838 4.954 4.838 4.852 211,376 +0.11(+2.31%)
May 22, 2020 4.893 4.893 4.688 4.742 106,821 -0.12(-2.53%)
May 21, 2020 4.537 4.913 4.537 4.865 342,486 +0.31(+6.92%)
May 20, 2020 4.530 4.640 4.510 4.551 315,256 +0.02(+0.45%)
May 19, 2020 4.605 4.653 4.482 4.530 164,248 -0.08(-1.63%)
May 18, 2020 4.681 4.701 4.537 4.605 230,198 +0.10(+2.12%)
May 15, 2020 4.386 4.592 4.386 4.510 157,236 +0.04(+0.92%)
May 14, 2020 4.407 4.475 4.246 4.469 216,663 +0.03(+0.77%)
May 13, 2020 4.551 4.585 4.393 4.434 161,961 -0.12(-2.56%)
May 12, 2020 4.626 4.681 4.510 4.551 318,373 -0.07(-1.48%)
May 11, 2020 4.626 4.735 4.564 4.619 191,032 -0.05(-1.03%)
May 08, 2020 4.742 4.763 4.585 4.667 433,131 +0.01(+0.29%)
May 07, 2020 4.681 4.763 4.510 4.653 764,718 +0.00(+0.00%)
May 06, 2020 4.571 4.708 4.516 4.653 364,267 +0.05(+1.19%)
May 05, 2020 4.735 4.900 4.482 4.599 877,911 -0.14(-2.89%)
May 04, 2020 4.824 4.838 4.585 4.735 488,736 +0.21(+4.53%)
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.