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, 2022 8.669 8.701 8.589 8.685 214,791 +0.00(+0.00%)
Feb 25, 2022 8.725 8.705 8.557 8.685 212,522 +0.02(+0.18%)
Feb 24, 2022 8.453 8.789 8.381 8.669 471,140 -0.01(-0.09%)
Feb 23, 2022 8.717 8.789 8.597 8.677 222,330 +0.06(+0.74%)
Feb 22, 2022 8.597 8.733 8.557 8.613 242,169 -0.02(-0.28%)
Feb 18, 2022 8.637 0 -0.10(-1.10%)
Feb 17, 2022 8.757 8.757 8.637 8.733 105,431 -0.02(-0.27%)
Feb 16, 2022 8.661 8.781 8.573 8.757 128,301 +0.13(+1.48%)
Feb 15, 2022 8.677 8.701 8.541 8.629 321,179 -0.02(-0.28%)
Feb 14, 2022 8.661 8.723 8.590 8.653 209,723 -0.02(-0.27%)
Feb 11, 2022 8.770 8.833 8.645 8.676 298,683 -0.07(-0.81%)
Feb 10, 2022 8.731 8.801 8.723 8.747 181,020 +0.02(+0.27%)
Feb 09, 2022 8.755 8.794 8.700 8.723 143,338 -0.03(-0.36%)
Feb 08, 2022 8.786 8.809 8.747 8.755 165,207 -0.02(-0.18%)
Feb 07, 2022 8.786 8.817 8.755 8.770 229,777 +0.01(+0.09%)
Feb 04, 2022 8.708 8.762 8.653 8.762 145,871 +0.09(+1.08%)
Feb 03, 2022 8.747 8.645 8.668 137,358 -0.09(-0.98%)
Feb 02, 2022 8.614 8.778 8.592 8.755 310,964 +0.16(+1.91%)
Feb 01, 2022 8.520 8.614 8.457 8.590 160,292 +0.10(+1.20%)
Jan 31, 2022 8.347 8.508 8.488 142,962 +0.09(+1.03%)
Jan 28, 2022 8.379 8.426 8.316 8.402 106,843 +0.01(+0.09%)
Jan 27, 2022 8.410 8.512 8.379 8.394 181,984 -0.02(-0.28%)
Jan 26, 2022 8.418 8.512 8.363 8.418 171,911 +0.02(+0.28%)
Jan 25, 2022 8.222 8.418 8.183 8.394 168,728 +0.13(+1.52%)
Jan 24, 2022 8.277 8.300 7.987 8.269 461,343 -0.04(-0.47%)
Jan 21, 2022 8.339 8.614 8.300 8.308 390,057 -0.05(-0.56%)
Jan 20, 2022 8.449 8.465 8.347 8.355 221,338 -0.09(-1.02%)
Jan 19, 2022 8.504 8.524 8.394 8.441 181,496 -0.09(-1.01%)
Jan 18, 2022 8.543 8.629 8.512 8.527 167,677 -0.02(-0.18%)
Jan 14, 2022 8.543 0 -0.11(-1.27%)
Jan 13, 2022 8.700 8.723 8.621 8.653 118,611 -0.05(-0.54%)
Jan 12, 2022 8.700 8.762 8.653 8.700 149,004 +0.00(+0.00%)
Jan 11, 2022 8.684 8.715 8.621 8.700 153,646 +0.05(+0.54%)
Jan 10, 2022 8.668 8.684 8.625 8.653 127,484 +0.00(+0.00%)
Jan 07, 2022 8.629 8.668 8.590 8.653 130,824 +0.04(+0.45%)
Jan 06, 2022 8.653 8.682 8.551 8.614 168,461 +0.02(+0.18%)
Jan 05, 2022 8.700 8.723 8.583 8.598 171,481 -0.06(-0.72%)
Jan 04, 2022 8.668 8.708 8.629 8.661 213,793 +0.05(+0.55%)
Jan 03, 2022 8.653 8.731 8.590 8.614 157,270 -0.02(-0.18%)
Dec 31, 2021 8.527 8.637 8.512 8.629 289,825 +0.13(+1.57%)
Dec 30, 2021 8.614 8.649 8.496 8.496 132,322 -0.10(-1.18%)
Dec 29, 2021 8.582 8.653 8.559 8.598 145,979 +0.05(+0.64%)
Dec 28, 2021 8.567 8.621 8.543 8.543 139,840 +0.00(+0.00%)
Dec 27, 2021 8.629 8.629 8.512 8.543 257,075 -0.05(-0.64%)
Dec 23, 2021 8.543 8.637 8.512 8.598 153,185 +0.12(+1.38%)
Dec 22, 2021 8.371 8.512 8.363 8.480 127,507 +0.12(+1.40%)
Dec 21, 2021 8.394 8.524 8.355 8.363 194,573 +0.02(+0.28%)
Dec 20, 2021 8.371 8.371 8.206 8.339 274,908 +0.02(+0.28%)
Dec 17, 2021 8.449 8.449 8.277 8.316 410,461 -0.13(-1.48%)
Dec 16, 2021 8.457 8.496 8.363 8.441 369,586 -0.02(-0.28%)
Dec 15, 2021 8.504 8.527 8.394 8.465 180,754 -0.04(-0.46%)
Dec 14, 2021 8.473 8.606 8.418 8.504 252,100 -0.01(-0.09%)
Dec 13, 2021 8.574 8.590 8.473 8.512 109,570 -0.05(-0.55%)
Dec 10, 2021 8.551 8.598 8.512 8.559 111,276 +0.05(+0.55%)
Dec 09, 2021 8.543 8.629 8.457 8.512 148,925 -0.08(-0.91%)
Dec 08, 2021 8.676 8.676 8.520 8.590 155,113 -0.02(-0.27%)
Dec 07, 2021 8.676 8.708 8.590 8.614 179,501 -0.03(-0.36%)
Dec 06, 2021 8.661 8.715 8.574 8.645 237,540 +0.01(+0.09%)
Dec 03, 2021 8.708 8.739 8.574 8.637 156,184 -0.05(-0.54%)
Dec 02, 2021 8.480 8.755 8.480 8.684 752,863 +0.25(+2.97%)
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.