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

Barings Bdc Inc (NY: BBDC )

9.470 +0.040 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 30, 2020 5.492 5.513 5.271 5.342 254,438 -0.18(-3.22%)
Oct 29, 2020 5.378 5.563 5.378 5.520 142,788 +0.13(+2.37%)
Oct 28, 2020 5.584 5.620 5.378 5.392 359,550 -0.21(-3.81%)
Oct 27, 2020 5.648 5.705 5.606 5.606 84,075 -0.04(-0.76%)
Oct 26, 2020 5.698 5.720 5.648 5.648 146,028 -0.09(-1.49%)
Oct 23, 2020 5.805 5.840 5.698 5.734 244,458 -0.04(-0.62%)
Oct 22, 2020 5.791 5.791 5.755 5.769 104,826 -0.02(-0.37%)
Oct 21, 2020 5.890 5.911 5.769 5.791 147,980 -0.13(-2.16%)
Oct 20, 2020 5.847 5.940 5.833 5.919 209,178 +0.10(+1.71%)
Oct 19, 2020 5.783 5.869 5.755 5.819 163,110 +0.02(+0.37%)
Oct 16, 2020 5.762 5.805 5.755 5.798 96,714 +0.04(+0.62%)
Oct 15, 2020 5.762 5.798 5.762 5.762 63,640 -0.02(-0.37%)
Oct 14, 2020 5.776 5.812 5.762 5.783 70,901 +0.02(+0.37%)
Oct 13, 2020 5.727 5.805 5.727 5.762 112,827 +0.03(+0.50%)
Oct 12, 2020 5.769 5.812 5.655 5.734 179,276 -0.06(-1.10%)
Oct 09, 2020 5.791 5.826 5.741 5.798 262,311 +0.02(+0.37%)
Oct 08, 2020 5.741 5.805 5.741 5.776 123,716 +0.01(+0.25%)
Oct 07, 2020 5.762 5.805 5.741 5.762 205,046 +0.04(+0.62%)
Oct 06, 2020 5.748 5.819 5.727 5.727 125,566 -0.02(-0.37%)
Oct 05, 2020 5.904 5.904 5.741 5.748 143,056 -0.13(-2.18%)
Oct 02, 2020 5.826 5.876 5.805 5.876 152,101 +0.05(+0.85%)
Oct 01, 2020 5.748 5.926 5.691 5.826 158,582 +0.14(+2.37%)
Sep 30, 2020 5.662 5.727 5.648 5.691 129,188 +0.05(+0.88%)
Sep 29, 2020 5.705 5.762 5.641 5.641 40,720 -0.09(-1.61%)
Sep 28, 2020 5.691 5.791 5.691 5.734 82,493 +0.10(+1.77%)
Sep 25, 2020 5.463 5.698 5.463 5.634 84,625 +0.13(+2.33%)
Sep 24, 2020 5.620 5.620 5.492 5.506 96,093 -0.08(-1.40%)
Sep 23, 2020 5.819 5.833 5.584 5.584 104,207 -0.22(-3.80%)
Sep 22, 2020 5.698 5.826 5.662 5.805 100,043 +0.14(+2.51%)
Sep 21, 2020 5.684 5.791 5.606 5.662 212,401 -0.09(-1.61%)
Sep 18, 2020 5.677 5.755 5.670 5.755 130,452 +0.07(+1.25%)
Sep 17, 2020 5.620 5.798 5.613 5.684 150,613 -0.01(-0.25%)
Sep 16, 2020 5.677 5.826 5.648 5.698 270,826 +0.09(+1.52%)
Sep 15, 2020 5.620 5.705 5.598 5.613 190,027 -0.03(-0.50%)
Sep 14, 2020 5.677 5.719 5.598 5.641 164,591 -0.05(-0.87%)
Sep 11, 2020 5.741 5.776 5.670 5.691 32,050 -0.03(-0.50%)
Sep 10, 2020 5.855 5.879 5.712 5.719 114,729 -0.09(-1.47%)
Sep 09, 2020 5.791 5.862 5.744 5.805 89,393 +0.03(+0.49%)
Sep 08, 2020 5.762 5.855 5.705 5.776 222,553 +0.01(+0.25%)
Sep 04, 2020 5.699 5.811 5.648 5.762 182,342 +0.08(+1.47%)
Sep 03, 2020 5.776 5.811 5.670 5.678 110,018 -0.10(-1.69%)
Sep 02, 2020 5.720 5.804 5.692 5.776 66,871 +0.05(+0.85%)
Sep 01, 2020 5.685 5.748 5.650 5.727 127,057 +0.05(+0.86%)
Aug 31, 2020 5.811 5.860 5.678 5.678 319,468 -0.15(-2.52%)
Aug 28, 2020 5.825 5.916 5.776 5.825 381,456 +0.01(+0.12%)
Aug 27, 2020 5.818 5.839 5.748 5.818 95,328 +0.01(+0.12%)
Aug 26, 2020 5.832 5.860 5.741 5.811 112,111 -0.01(-0.12%)
Aug 25, 2020 5.734 5.825 5.685 5.818 186,036 +0.08(+1.34%)
Aug 24, 2020 5.783 5.853 5.685 5.741 154,762 +0.02(+0.37%)
Aug 21, 2020 5.755 5.797 5.699 5.720 43,005 -0.05(-0.85%)
Aug 20, 2020 5.762 5.867 5.720 5.769 73,911 -0.07(-1.19%)
Aug 19, 2020 5.902 5.923 5.832 5.839 56,376 -0.05(-0.83%)
Aug 18, 2020 5.971 6.034 5.874 5.888 382,314 +0.10(+1.81%)
Aug 17, 2020 5.713 5.818 5.713 5.783 286,856 +0.02(+0.36%)
Aug 14, 2020 5.755 5.832 5.685 5.762 327,986 -0.03(-0.60%)
Aug 13, 2020 5.741 5.832 5.727 5.797 182,521 +0.03(+0.48%)
Aug 12, 2020 5.741 5.846 5.706 5.769 156,293 -0.01(-0.24%)
Aug 11, 2020 5.664 5.860 5.462 5.783 632,049 -0.01(-0.24%)
Aug 10, 2020 5.720 5.888 5.671 5.797 122,708 +0.05(+0.85%)
Aug 07, 2020 5.630 5.755 5.609 5.748 139,480 +0.10(+1.73%)
Aug 06, 2020 5.595 5.832 5.545 5.650 232,585 +0.13(+2.27%)
Aug 05, 2020 5.399 5.567 5.399 5.525 67,789 +0.14(+2.59%)
Aug 04, 2020 5.364 5.427 5.344 5.385 70,088 -0.01(-0.26%)
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.