Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	8.500	8.527	8.424	8.424	365,134	+0.00(+0.00%)
Sep 28, 2023	8.311	8.472	8.311	8.424	551,089	+0.14(+1.71%)
Sep 27, 2023	8.235	8.311	8.235	8.283	301,157	+0.08(+0.92%)
Sep 26, 2023	8.226	8.283	8.188	8.207	338,327	-0.06(-0.69%)
Sep 25, 2023	8.320	8.273	8.235	8.264	379,746	-0.06(-0.68%)
Sep 22, 2023	8.301	8.368	8.273	8.320	276,340	+0.07(+0.80%)
Sep 21, 2023	8.349	8.349	8.245	8.254	310,630	-0.17(-2.02%)
Sep 20, 2023	8.462	8.509	8.415	8.424	326,223	-0.04(-0.45%)
Sep 19, 2023	8.443	8.481	8.424	8.462	239,065	+0.02(+0.22%)
Sep 18, 2023	8.443	8.467	8.397	8.443	231,204	+0.03(+0.34%)
Sep 15, 2023	8.453	8.472	8.410	8.415	365,610	-0.04(-0.45%)
Sep 14, 2023	8.472	8.547	8.453	8.453	534,273	+0.04(+0.45%)
Sep 13, 2023	8.491	8.500	8.396	8.415	426,296	-0.04(-0.45%)
Sep 12, 2023	8.481	8.509	8.434	8.453	565,262	-0.03(-0.33%)
Sep 11, 2023	8.415	8.509	8.396	8.481	408,051	+0.07(+0.79%)
Sep 08, 2023	8.311	8.424	8.283	8.415	363,079	+0.11(+1.37%)
Sep 07, 2023	8.273	8.316	8.245	8.301	501,863	-0.01(-0.11%)
Sep 06, 2023	8.387	8.424	8.292	8.311	577,697	-0.09(-1.12%)
Sep 05, 2023	8.566	8.566	8.387	8.405	955,633	-0.18(-2.09%)
Sep 01, 2023	8.594	8.613	8.544	8.585	1,196,050	+0.06(+0.65%)
Aug 31, 2023	8.594	8.594	8.530	8.530	989,408	-0.01(-0.11%)
Aug 30, 2023	8.576	8.594	8.512	8.539	1,338,831	+0.01(+0.11%)
Aug 29, 2023	8.548	8.557	8.498	8.530	793,547	+0.06(+0.65%)
Aug 28, 2023	8.484	8.512	8.447	8.475	1,066,184	+0.06(+0.66%)
Aug 25, 2023	8.410	8.492	8.374	8.420	736,573	+0.05(+0.55%)
Aug 24, 2023	8.374	8.452	8.374	8.374	470,543	+0.00(+0.00%)
Aug 23, 2023	8.374	8.475	8.364	8.374	837,789	+0.06(+0.66%)
Aug 22, 2023	8.401	8.438	8.319	8.319	537,729	-0.06(-0.77%)
Aug 21, 2023	8.438	8.484	8.374	8.383	669,281	-0.03(-0.33%)
Aug 18, 2023	8.355	8.479	8.346	8.410	537,720	+0.03(+0.33%)
Aug 17, 2023	8.466	8.507	8.374	8.383	391,909	-0.11(-1.30%)
Aug 16, 2023	8.300	8.512	8.300	8.493	795,589	+0.19(+2.33%)
Aug 15, 2023	8.273	8.341	8.245	8.300	345,368	-0.04(-0.44%)
Aug 14, 2023	8.401	8.489	8.319	8.337	783,286	-0.06(-0.66%)
Aug 11, 2023	8.291	8.401	8.254	8.392	741,929	+0.16(+1.90%)
Aug 10, 2023	8.024	8.346	7.914	8.236	983,934	+0.38(+4.80%)
Aug 09, 2023	7.822	7.886	7.785	7.859	481,881	+0.07(+0.94%)
Aug 08, 2023	7.721	7.795	7.602	7.785	419,385	-0.01(-0.12%)
Aug 07, 2023	7.749	7.841	7.730	7.795	441,175	+0.05(+0.59%)
Aug 04, 2023	7.684	7.781	7.648	7.749	266,022	+0.08(+1.08%)
Aug 03, 2023	7.657	7.684	7.611	7.666	226,114	+0.00(+0.00%)
Aug 02, 2023	7.629	7.684	7.583	7.666	322,635	+0.01(+0.12%)
Aug 01, 2023	7.684	7.707	7.638	7.657	328,708	-0.02(-0.24%)
Jul 31, 2023	7.684	7.693	7.638	7.675	397,407	+0.03(+0.36%)
Jul 28, 2023	7.620	7.666	7.592	7.648	431,496	+0.05(+0.60%)
Jul 27, 2023	7.565	7.648	7.565	7.602	785,846	+0.06(+0.85%)
Jul 26, 2023	7.454	7.556	7.454	7.537	415,934	+0.11(+1.49%)
Jul 25, 2023	7.491	7.537	7.427	7.427	570,533	-0.03(-0.37%)
Jul 24, 2023	7.409	7.491	7.399	7.454	433,557	+0.06(+0.75%)
Jul 21, 2023	7.381	7.418	7.326	7.399	393,034	+0.09(+1.26%)
Jul 20, 2023	7.372	7.422	7.298	7.307	783,639	-0.06(-0.75%)
Jul 19, 2023	7.381	7.436	7.353	7.363	449,349	+0.00(+0.00%)
Jul 18, 2023	7.298	7.390	7.280	7.363	542,359	+0.08(+1.14%)
Jul 17, 2023	7.261	7.298	7.229	7.280	383,281	+0.02(+0.25%)
Jul 14, 2023	7.234	7.289	7.188	7.261	433,694	+0.03(+0.38%)
Jul 13, 2023	7.170	7.243	7.165	7.234	491,723	+0.06(+0.90%)
Jul 12, 2023	7.151	7.188	7.087	7.170	480,931	+0.09(+1.30%)
Jul 11, 2023	7.096	7.142	7.068	7.078	1,337,109	+0.01(+0.13%)
Jul 10, 2023	7.160	7.179	7.050	7.068	419,182	-0.03(-0.39%)
Jul 07, 2023	7.013	7.128	7.013	7.096	401,900	+0.06(+0.92%)
Jul 06, 2023	7.105	7.124	6.986	7.032	500,608	-0.15(-2.05%)
Jul 05, 2023	7.216	7.252	7.179	7.179	374,346	-0.06(-0.89%)
Jul 03, 2023	7.216	7.259	7.193	7.243	150,293	+0.04(+0.51%)
Jun 30, 2023	7.252	7.289	7.188	7.206	353,700	-0.03(-0.38%)
Jun 29, 2023	7.206	7.261	7.206	7.234	194,199	+0.03(+0.38%)
Jun 28, 2023	7.179	7.243	7.142	7.206	281,881	+0.04(+0.51%)
Jun 27, 2023	7.105	7.206	7.082	7.170	370,383	+0.08(+1.17%)
Jun 26, 2023	6.986	7.110	6.986	7.087	358,063	+0.08(+1.18%)
Jun 23, 2023	6.995	7.041	6.965	7.004	425,494	-0.08(-1.17%)
Jun 22, 2023	7.105	7.124	7.064	7.087	306,891	-0.05(-0.64%)
Jun 21, 2023	7.114	7.170	7.078	7.133	293,772	+0.01(+0.13%)
Jun 20, 2023	7.105	7.193	7.105	7.124	533,789	+0.02(+0.26%)
Jun 16, 2023	7.363	7.399	7.096	7.105	1,215,465	-0.26(-3.50%)
Jun 15, 2023	7.252	7.381	7.225	7.363	793,369	+0.95(+14.76%)
May 08, 2023	6.416	6.482	6.380	6.416	669,389	-0.02(-0.28%)
May 05, 2023	6.469	6.566	6.176	6.434	966,466	-0.04(-0.68%)
May 04, 2023	6.531	6.567	6.434	6.478	814,308	-0.12(-1.75%)
May 03, 2023	6.629	6.697	6.584	6.593	547,388	-0.03(-0.40%)
May 02, 2023	6.700	6.743	6.540	6.620	535,688	-0.12(-1.71%)
May 01, 2023	6.771	6.824	6.709	6.735	421,386	-0.03(-0.39%)
Apr 28, 2023	6.655	6.797	6.655	6.762	525,309	+0.07(+1.06%)
Apr 27, 2023	6.593	6.726	6.593	6.691	353,296	+0.10(+1.48%)
Apr 26, 2023	6.682	6.713	6.571	6.593	635,195	-0.04(-0.54%)
Apr 25, 2023	6.700	6.735	6.611	6.629	382,221	-0.10(-1.45%)
Apr 24, 2023	6.700	6.780	6.691	6.726	334,879	+0.04(+0.53%)
Apr 21, 2023	6.709	6.726	6.660	6.691	218,708	+0.02(+0.27%)
Apr 20, 2023	6.753	6.784	6.655	6.673	371,399	-0.13(-1.96%)
Apr 19, 2023	6.691	6.824	6.691	6.806	329,595	+0.07(+1.05%)
Apr 18, 2023	6.842	6.842	6.691	6.735	635,739	-0.15(-2.19%)
Apr 17, 2023	6.762	6.895	6.753	6.886	391,033	+0.14(+2.11%)
Apr 14, 2023	6.824	6.913	6.700	6.744	1,002,381	-0.04(-0.52%)
Apr 13, 2023	6.655	6.785	6.629	6.780	477,880	+0.14(+2.14%)
Apr 12, 2023	6.753	6.781	6.615	6.638	806,991	-0.10(-1.45%)
Apr 11, 2023	6.780	6.814	6.722	6.735	478,434	-0.01(-0.13%)
Apr 10, 2023	6.806	6.860	6.638	6.744	702,365	-0.08(-1.17%)
Apr 06, 2023	6.780	6.851	6.753	6.824	307,645	+0.06(+0.92%)
Apr 05, 2023	6.886	6.886	6.762	6.762	473,076	-0.16(-2.31%)
Apr 04, 2023	7.046	7.046	6.895	6.922	375,417	-0.10(-1.39%)
Apr 03, 2023	7.046	7.086	6.975	7.019	368,776	-0.03(-0.38%)
Mar 31, 2023	6.975	7.064	6.970	7.046	546,158	+0.11(+1.53%)
Mar 30, 2023	6.939	7.002	6.913	6.939	477,674	+0.05(+0.77%)
Mar 29, 2023	6.895	6.926	6.834	6.886	606,086	+0.05(+0.78%)
Mar 28, 2023	6.931	6.965	6.824	6.833	854,371	-0.08(-1.16%)
Mar 27, 2023	6.957	6.966	6.886	6.913	281,788	+0.03(+0.39%)
Mar 24, 2023	6.753	6.904	6.700	6.886	272,540	+0.08(+1.17%)
Mar 23, 2023	6.842	6.895	6.753	6.806	890,864	-0.01(-0.13%)
Mar 22, 2023	6.868	6.939	6.806	6.815	620,227	-0.05(-0.78%)
Mar 21, 2023	6.744	6.877	6.744	6.868	559,818	+0.16(+2.38%)
Mar 20, 2023	6.709	6.824	6.664	6.709	538,610	+0.08(+1.20%)
Mar 17, 2023	6.789	6.842	6.629	6.629	1,279,619	-0.20(-2.86%)
Mar 16, 2023	6.797	6.886	6.664	6.824	749,950	-0.02(-0.26%)
Mar 15, 2023	6.744	6.842	6.669	6.842	1,304,353	+0.01(+0.13%)
Mar 14, 2023	6.966	7.055	6.802	6.833	1,095,743	+0.08(+1.18%)
Mar 13, 2023	6.789	6.842	6.615	6.753	1,266,760	-0.10(-1.42%)
Mar 10, 2023	7.064	7.117	6.789	6.851	1,543,778	-0.24(-3.38%)
Mar 09, 2023	7.321	7.334	7.090	7.090	828,881	-0.26(-3.50%)
Mar 08, 2023	7.294	7.388	7.285	7.348	484,683	+0.05(+0.73%)
Mar 07, 2023	7.490	7.525	7.277	7.294	831,380	-0.21(-2.84%)
Mar 06, 2023	7.464	7.568	7.447	7.507	1,042,719	+0.09(+1.16%)
Mar 03, 2023	7.369	7.456	7.326	7.421	668,790	+0.09(+1.29%)
Mar 02, 2023	7.369	7.369	7.266	7.326	563,694	-0.07(-0.93%)
Mar 01, 2023	7.473	7.499	7.369	7.395	483,301	-0.08(-1.04%)
Feb 28, 2023	7.499	7.507	7.404	7.473	567,695	+0.02(+0.23%)
Feb 27, 2023	7.464	7.645	7.456	7.456	754,399	+0.01(+0.12%)
Feb 24, 2023	7.602	7.775	7.413	7.447	1,516,955	-0.02(-0.23%)
Feb 23, 2023	7.456	7.507	7.421	7.464	386,448	+0.04(+0.58%)
Feb 22, 2023	7.395	7.473	7.391	7.421	397,215	+0.06(+0.82%)
Feb 21, 2023	7.490	7.499	7.344	7.361	414,611	-0.16(-2.18%)
Feb 17, 2023	7.438	7.537	7.438	7.525	277,392	+0.06(+0.81%)
Feb 16, 2023	7.421	7.542	7.370	7.464	295,243	-0.02(-0.23%)
Feb 15, 2023	7.421	7.499	7.347	7.481	335,359	+0.01(+0.12%)
Feb 14, 2023	7.447	7.486	7.421	7.473	382,318	+0.02(+0.23%)
Feb 13, 2023	7.430	7.473	7.413	7.456	396,444	+0.00(+0.00%)
Feb 10, 2023	7.378	7.456	7.279	7.456	460,089	+0.05(+0.70%)
Feb 09, 2023	7.637	7.645	7.352	7.404	911,260	-0.17(-2.28%)
Feb 08, 2023	7.481	7.585	7.481	7.576	702,554	+0.05(+0.69%)
Feb 07, 2023	7.576	7.637	7.481	7.525	506,818	-0.03(-0.34%)
Feb 06, 2023	7.602	7.629	7.503	7.550	281,932	-0.11(-1.46%)
Feb 03, 2023	7.585	7.680	7.576	7.662	381,252	+0.04(+0.57%)
Feb 02, 2023	7.628	7.680	7.568	7.619	539,808	+0.07(+0.91%)
Feb 01, 2023	7.490	7.602	7.465	7.550	1,002,388	+0.00(+0.00%)
Jan 31, 2023	7.456	7.550	7.456	7.550	326,548	+0.09(+1.27%)
Jan 30, 2023	7.499	7.591	7.447	7.456	324,412	-0.11(-1.48%)
Jan 27, 2023	7.395	7.568	7.395	7.568	346,020	+0.16(+2.09%)
Jan 26, 2023	7.421	7.438	7.344	7.413	520,972	+0.05(+0.70%)
Jan 25, 2023	7.438	7.464	7.344	7.361	382,426	-0.09(-1.27%)
Jan 24, 2023	7.490	7.525	7.447	7.456	402,159	-0.03(-0.35%)
Jan 23, 2023	7.473	7.516	7.456	7.481	444,535	+0.01(+0.12%)
Jan 20, 2023	7.490	7.507	7.447	7.473	487,292	-0.02(-0.23%)
Jan 19, 2023	7.559	7.606	7.477	7.490	304,103	-0.12(-1.59%)
Jan 18, 2023	7.688	7.740	7.611	7.611	434,577	-0.05(-0.67%)
Jan 17, 2023	7.645	7.714	7.645	7.662	404,788	+0.03(+0.34%)
Jan 13, 2023	7.671	7.706	7.637	7.637	482,386	-0.08(-1.01%)
Jan 12, 2023	7.628	7.753	7.602	7.714	531,842	+0.13(+1.70%)
Jan 11, 2023	7.464	7.594	7.430	7.585	501,695	+0.17(+2.33%)
Jan 10, 2023	7.421	7.464	7.352	7.413	433,945	+0.04(+0.58%)
Jan 09, 2023	7.361	7.456	7.335	7.369	724,734	+0.13(+1.79%)
Jan 06, 2023	7.240	7.292	7.188	7.240	872,327	+0.03(+0.36%)
Jan 05, 2023	7.300	7.300	7.158	7.214	344,426	-0.09(-1.18%)
Jan 04, 2023	7.154	7.344	7.128	7.300	514,260	+0.22(+3.04%)
Jan 03, 2023	7.076	7.128	7.025	7.085	596,247	+0.06(+0.86%)
Dec 30, 2022	7.033	7.145	7.007	7.025	661,868	-0.07(-0.97%)
Dec 29, 2022	6.990	7.119	6.964	7.094	665,889	+0.11(+1.60%)
Dec 28, 2022	7.068	7.127	6.981	6.982	543,140	-0.15(-2.06%)
Dec 27, 2022	7.145	7.214	7.059	7.128	730,997	+0.02(+0.24%)
Dec 23, 2022	7.076	7.128	7.025	7.111	696,979	+0.04(+0.61%)
Dec 22, 2022	6.999	7.085	6.913	7.068	692,043	+0.07(+0.99%)
Dec 21, 2022	7.068	7.135	6.982	6.999	964,828	-0.02(-0.25%)
Dec 20, 2022	6.999	7.094	6.973	7.016	701,616	-0.01(-0.12%)
Dec 19, 2022	7.068	7.124	6.999	7.025	515,127	-0.06(-0.85%)
Dec 16, 2022	7.214	7.283	6.990	7.085	1,499,048	-0.23(-3.18%)
Dec 15, 2022	7.335	7.369	7.275	7.318	552,095	-0.10(-1.39%)
Dec 14, 2022	7.533	7.559	7.365	7.421	696,818	-0.09(-1.15%)
Dec 13, 2022	7.585	7.645	7.481	7.507	548,272	+0.05(+0.69%)
Dec 12, 2022	7.430	7.490	7.413	7.456	463,944	+0.03(+0.35%)
Dec 09, 2022	7.404	7.494	7.374	7.430	313,952	+0.01(+0.12%)
Dec 08, 2022	7.404	7.499	7.387	7.421	628,781	+0.02(+0.23%)
Dec 07, 2022	7.421	7.516	7.395	7.404	568,987	-0.04(-0.58%)
Dec 06, 2022	7.568	7.604	7.378	7.447	728,455	-0.14(-1.82%)
Dec 05, 2022	7.719	7.719	7.553	7.585	806,425	-0.12(-1.52%)
Dec 02, 2022	7.677	7.744	7.593	7.702	525,542	-0.03(-0.33%)
Dec 01, 2022	7.711	7.786	7.711	7.728	451,911	+0.02(+0.22%)
Nov 30, 2022	7.618	7.719	7.530	7.711	524,382	+0.04(+0.55%)
Nov 29, 2022	7.635	7.711	7.610	7.669	485,711	+0.06(+0.77%)
Nov 28, 2022	7.660	7.760	7.585	7.610	541,249	-0.11(-1.41%)
Nov 25, 2022	7.652	7.744	7.644	7.719	186,359	+0.07(+0.88%)
Nov 23, 2022	7.719	7.786	7.635	7.652	367,984	-0.12(-1.51%)
Nov 22, 2022	7.694	7.783	7.669	7.769	512,384	+0.15(+1.98%)
Nov 21, 2022	7.518	7.627	7.509	7.618	539,005	+0.08(+1.00%)
Nov 18, 2022	7.593	7.614	7.535	7.543	255,976	-0.03(-0.33%)
Nov 17, 2022	7.459	7.577	7.459	7.568	260,597	+0.02(+0.22%)
Nov 16, 2022	7.593	7.663	7.542	7.551	424,556	+0.00(+0.00%)
Nov 15, 2022	7.451	7.719	7.434	7.551	682,853	+0.21(+2.86%)
Nov 14, 2022	7.459	7.560	7.325	7.342	827,519	-0.34(-4.48%)
Nov 11, 2022	7.610	7.753	7.568	7.686	468,171	+0.05(+0.66%)
Nov 10, 2022	7.585	7.744	7.577	7.635	529,238	+0.17(+2.25%)
Nov 09, 2022	7.501	7.677	7.467	7.467	301,671	-0.09(-1.22%)
Nov 08, 2022	7.719	7.719	7.543	7.560	391,089	-0.10(-1.31%)
Nov 07, 2022	7.551	7.702	7.551	7.660	597,939	+0.14(+1.90%)
Nov 04, 2022	7.451	7.639	7.434	7.518	446,348	+0.15(+2.05%)
Nov 03, 2022	7.400	7.451	7.333	7.367	346,467	-0.11(-1.46%)
Nov 02, 2022	7.425			7.476	480,404	+0.03(+0.45%)
Nov 01, 2022	7.560	7.560	7.409	7.442	223,359	-0.03(-0.45%)
Oct 31, 2022	7.501	7.564	7.442	7.476	346,557	-0.07(-0.89%)
Oct 28, 2022	7.417	7.567	7.375	7.543	500,526	+0.14(+1.93%)
Oct 27, 2022	7.375	7.501	7.367	7.400	373,783	+0.04(+0.57%)
Oct 26, 2022	7.367	7.476	7.342	7.358	387,153	-0.03(-0.45%)
Oct 25, 2022	7.132	7.425	7.107	7.392	353,526	+0.32(+4.51%)
Oct 24, 2022	6.939	7.157	6.939	7.073	767,091	+0.08(+1.20%)
Oct 21, 2022	7.014	7.019	6.888	6.989	513,736	-0.01(-0.12%)
Oct 20, 2022	7.006	7.139	6.998	6.998	403,435	-0.05(-0.71%)
Oct 19, 2022	7.056	7.128	7.023	7.048	524,026	-0.03(-0.47%)
Oct 18, 2022	7.149	7.258	7.048	7.081	431,183	+0.03(+0.48%)
Oct 17, 2022	7.048	7.161	6.998	7.048	475,279	+0.11(+1.57%)
Oct 14, 2022	6.930	7.102	6.922	6.939	530,071	+0.04(+0.61%)
Oct 13, 2022	6.721	6.947	6.620	6.897	613,997	+0.12(+1.73%)
Oct 12, 2022	6.796	6.826	6.704	6.779	358,395	+0.00(+0.00%)
Oct 11, 2022	6.763	6.837	6.687	6.779	462,538	+0.02(+0.25%)
Oct 10, 2022	6.872	6.914	6.754	6.763	479,737	-0.11(-1.59%)
Oct 07, 2022	7.014	7.031	6.847	6.872	491,419	-0.18(-2.62%)
Oct 06, 2022	7.115	7.207	7.048	7.056	369,731	-0.09(-1.29%)
Oct 05, 2022	7.241	7.241	7.031	7.149	615,458	-0.18(-2.52%)
Oct 04, 2022	7.065	7.333	7.048	7.333	511,005	+0.36(+5.17%)

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.

Barings Bdc Inc (NY: BBDC )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Barings Bdc Inc (NY: BBDC )

Historical Prices

Sections

Services

Decatur Daily Democrat