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

Barings Bdc Inc (NY: BBDC )

9.260 -0.060 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 6.330 6.451 6.087 6.144 1,493,003 -0.13(-2.04%)
Feb 27, 2019 6.311 6.311 6.234 6.272 204,119 -0.06(-1.01%)
Feb 26, 2019 6.368 6.368 6.202 6.336 313,243 -0.03(-0.50%)
Feb 25, 2019 6.362 6.394 6.272 6.368 408,149 -0.01(-0.10%)
Feb 22, 2019 6.259 6.394 6.247 6.374 694,442 +0.12(+1.84%)
Feb 21, 2019 6.259 6.298 6.233 6.259 166,453 -0.01(-0.20%)
Feb 20, 2019 6.208 6.279 6.189 6.272 143,335 +0.06(+0.93%)
Feb 19, 2019 6.176 6.215 6.144 6.215 286,310 +0.03(+0.52%)
Feb 15, 2019 6.189 6.234 6.163 6.183 183,620 +0.00(+0.00%)
Feb 14, 2019 6.170 6.215 6.170 6.183 162,804 -0.05(-0.82%)
Feb 13, 2019 6.138 6.240 6.138 6.234 153,029 +0.08(+1.35%)
Feb 12, 2019 6.157 6.195 6.125 6.151 281,246 -0.01(-0.21%)
Feb 11, 2019 6.170 6.227 6.163 6.163 134,624 -0.01(-0.21%)
Feb 08, 2019 6.202 6.221 6.170 6.176 259,946 -0.03(-0.41%)
Feb 07, 2019 6.253 6.253 6.163 6.202 209,518 -0.06(-0.92%)
Feb 06, 2019 6.272 6.291 6.256 6.259 277,240 -0.03(-0.41%)
Feb 05, 2019 6.298 6.311 6.272 6.285 370,464 -0.02(-0.30%)
Feb 04, 2019 6.266 6.330 6.266 6.304 155,960 +0.00(+0.00%)
Feb 01, 2019 6.317 6.342 6.285 6.304 199,886 -0.03(-0.40%)
Jan 31, 2019 6.266 6.336 6.266 6.330 321,663 +0.02(+0.30%)
Jan 30, 2019 6.227 6.336 6.227 6.311 361,216 +0.08(+1.23%)
Jan 29, 2019 6.208 6.266 6.208 6.234 317,438 +0.01(+0.10%)
Jan 28, 2019 6.176 6.247 6.176 6.227 227,664 +0.01(+0.21%)
Jan 25, 2019 6.202 6.250 6.202 6.215 232,262 +0.01(+0.10%)
Jan 24, 2019 6.138 6.237 6.136 6.208 187,260 +0.07(+1.15%)
Jan 23, 2019 6.131 6.170 6.106 6.138 157,507 +0.00(+0.00%)
Jan 22, 2019 6.119 6.168 6.080 6.138 312,278 +0.00(+0.00%)
Jan 18, 2019 6.189 6.202 6.119 6.138 429,178 -0.04(-0.72%)
Jan 17, 2019 6.183 6.234 6.138 6.183 468,145 -0.01(-0.21%)
Jan 16, 2019 6.138 6.227 6.138 6.195 250,823 +0.04(+0.62%)
Jan 15, 2019 6.151 6.202 6.100 6.157 124,761 -0.01(-0.21%)
Jan 14, 2019 6.163 6.253 6.163 6.170 208,872 -0.01(-0.21%)
Jan 11, 2019 6.131 6.227 6.131 6.183 219,906 +0.02(+0.31%)
Jan 10, 2019 6.100 6.195 6.100 6.163 151,648 +0.03(+0.42%)
Jan 09, 2019 6.234 6.234 6.112 6.138 406,310 -0.06(-1.03%)
Jan 08, 2019 6.163 6.234 6.163 6.202 255,032 +0.02(+0.31%)
Jan 07, 2019 6.061 6.266 6.061 6.183 476,811 +0.12(+1.90%)
Jan 04, 2019 5.965 6.093 5.965 6.068 440,439 +0.12(+2.04%)
Jan 03, 2019 5.920 5.984 5.908 5.946 244,692 +0.01(+0.22%)
Jan 02, 2019 5.729 5.952 5.710 5.933 349,533 +0.17(+3.00%)
Dec 31, 2018 5.799 5.863 5.697 5.761 899,021 +0.00(+0.00%)
Dec 28, 2018 5.703 5.882 5.703 5.761 585,271 +0.05(+0.90%)
Dec 27, 2018 5.671 5.765 5.654 5.710 489,959 -0.01(-0.22%)
Dec 26, 2018 5.665 5.786 5.652 5.722 372,437 +0.06(+1.02%)
Dec 24, 2018 5.607 5.729 5.562 5.665 299,204 +0.02(+0.34%)
Dec 21, 2018 5.741 5.818 5.639 5.646 743,397 -0.12(-2.00%)
Dec 20, 2018 5.805 5.901 5.582 5.761 1,198,569 -0.06(-0.99%)
Dec 19, 2018 5.812 5.927 5.805 5.818 705,771 -0.09(-1.52%)
Dec 18, 2018 5.997 6.042 5.908 5.908 595,764 -0.10(-1.70%)
Dec 17, 2018 6.106 6.157 5.994 6.010 917,186 -0.13(-2.08%)
Dec 14, 2018 6.157 6.195 6.125 6.138 541,946 -0.06(-1.03%)
Dec 13, 2018 6.266 6.291 6.186 6.202 586,897 -0.05(-0.82%)
Dec 12, 2018 6.285 6.285 6.240 6.253 315,324 +0.01(+0.10%)
Dec 11, 2018 6.278 6.335 6.215 6.247 651,602 -0.03(-0.50%)
Dec 10, 2018 6.272 6.316 6.234 6.278 360,827 -0.03(-0.50%)
Dec 07, 2018 6.291 6.367 6.285 6.310 437,200 +0.00(+0.00%)
Dec 06, 2018 6.253 6.335 6.209 6.310 902,445 +0.01(+0.10%)
Dec 04, 2018 6.354 6.361 6.297 6.304 379,054 -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.