Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barings Bdc Inc (NY: BBDC )

9.810 -0.030 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2024 8.631 8.664 8.517 8.517 359,719 -0.14(-1.64%)
Jan 30, 2024 8.593 8.679 8.555 8.660 293,899 +0.04(+0.44%)
Jan 29, 2024 8.736 8.755 8.574 8.622 418,541 -0.12(-1.41%)
Jan 26, 2024 8.641 8.745 8.641 8.745 468,623 +0.13(+1.54%)
Jan 25, 2024 8.565 8.612 8.536 8.612 235,163 +0.07(+0.78%)
Jan 24, 2024 8.555 8.584 8.541 8.546 433,816 +0.00(+0.00%)
Jan 23, 2024 8.451 8.555 8.451 8.546 326,372 +0.11(+1.35%)
Jan 22, 2024 8.404 8.456 8.404 8.432 385,516 +0.05(+0.57%)
Jan 19, 2024 8.385 8.404 8.337 8.385 366,412 +0.03(+0.34%)
Jan 18, 2024 8.366 8.404 8.268 8.356 586,035 -0.05(-0.56%)
Jan 17, 2024 8.366 8.413 8.356 8.404 280,472 -0.01(-0.11%)
Jan 16, 2024 8.442 8.442 8.385 8.413 359,482 -0.02(-0.22%)
Jan 12, 2024 8.451 8.475 8.413 8.432 357,293 +0.04(+0.45%)
Jan 11, 2024 8.442 8.489 8.356 8.394 371,161 -0.07(-0.78%)
Jan 10, 2024 8.432 8.470 8.423 8.461 326,933 +0.03(+0.34%)
Jan 09, 2024 8.498 8.498 8.413 8.432 366,466 -0.07(-0.78%)
Jan 08, 2024 8.527 8.536 8.470 8.498 297,054 +0.01(+0.11%)
Jan 05, 2024 8.461 8.517 8.432 8.489 351,966 +0.01(+0.11%)
Jan 04, 2024 8.252 8.479 8.252 8.479 428,676 +0.23(+2.76%)
Jan 03, 2024 8.280 8.295 8.190 8.252 422,927 -0.09(-1.02%)
Jan 02, 2024 8.119 8.347 8.110 8.337 753,082 +0.20(+2.45%)
Dec 29, 2023 8.166 8.214 8.129 8.138 922,154 -0.03(-0.35%)
Dec 28, 2023 8.233 8.270 8.110 8.166 612,242 -0.07(-0.81%)
Dec 27, 2023 8.299 8.299 8.166 8.233 759,289 -0.01(-0.12%)
Dec 26, 2023 8.290 8.309 8.242 8.242 451,292 -0.02(-0.23%)
Dec 22, 2023 8.290 8.366 8.261 8.261 527,813 +0.00(+0.00%)
Dec 21, 2023 8.299 8.318 8.233 8.261 360,408 +0.00(+0.00%)
Dec 20, 2023 8.385 8.385 8.252 8.261 581,211 -0.17(-2.02%)
Dec 19, 2023 8.413 8.451 8.366 8.432 416,834 +0.07(+0.79%)
Dec 18, 2023 8.347 8.385 8.328 8.366 611,070 +0.03(+0.34%)
Dec 15, 2023 8.404 8.404 8.280 8.337 2,042,101 -0.01(-0.11%)
Dec 14, 2023 8.394 8.432 8.328 8.347 1,023,501 -0.02(-0.23%)
Dec 13, 2023 8.337 8.382 8.280 8.366 783,918 +0.02(+0.23%)
Dec 12, 2023 8.280 8.375 8.252 8.347 706,271 +0.07(+0.80%)
Dec 11, 2023 8.299 8.394 8.261 8.280 761,633 +0.01(+0.11%)
Dec 08, 2023 8.233 8.280 8.219 8.271 486,759 +0.06(+0.69%)
Dec 07, 2023 8.157 8.247 8.157 8.214 585,515 +0.03(+0.35%)
Dec 06, 2023 8.166 8.223 8.157 8.185 619,784 +0.02(+0.23%)
Dec 05, 2023 8.318 8.413 8.166 8.166 947,022 -0.15(-1.82%)
Dec 04, 2023 8.346 8.410 8.286 8.318 1,329,343 -0.03(-0.33%)
Dec 01, 2023 8.327 8.364 8.263 8.346 820,636 +0.04(+0.44%)
Nov 30, 2023 8.291 8.337 8.254 8.309 345,759 +0.04(+0.45%)
Nov 29, 2023 8.291 8.318 8.263 8.272 438,898 +0.05(+0.56%)
Nov 28, 2023 8.327 8.346 8.217 8.226 651,889 -0.07(-0.89%)
Nov 27, 2023 8.373 8.383 8.300 8.300 576,646 -0.06(-0.66%)
Nov 24, 2023 8.291 8.392 8.281 8.355 238,640 +0.09(+1.11%)
Nov 22, 2023 8.291 8.300 8.245 8.263 305,250 +0.02(+0.22%)
Nov 21, 2023 8.226 8.281 8.226 8.245 369,476 +0.00(+0.00%)
Nov 20, 2023 8.235 8.281 8.208 8.245 411,822 +0.01(+0.11%)
Nov 17, 2023 8.235 8.263 8.162 8.235 358,225 +0.08(+1.02%)
Nov 16, 2023 8.235 8.281 8.152 8.152 409,217 -0.06(-0.78%)
Nov 15, 2023 8.263 8.300 8.189 8.217 461,790 -0.03(-0.34%)
Nov 14, 2023 8.171 8.245 8.088 8.245 562,761 +0.19(+2.40%)
Nov 13, 2023 8.152 8.162 7.885 8.051 1,176,667 -0.18(-2.24%)
Nov 10, 2023 8.650 8.650 8.216 8.235 853,684 -0.41(-4.79%)
Nov 09, 2023 8.585 8.724 8.558 8.650 534,513 +0.08(+0.97%)
Nov 08, 2023 8.502 8.567 8.475 8.567 341,496 +0.06(+0.65%)
Nov 07, 2023 8.502 8.521 8.410 8.512 352,620 -0.01(-0.11%)
Nov 06, 2023 8.558 8.558 8.429 8.521 326,352 -0.04(-0.43%)
Nov 03, 2023 8.502 8.585 8.493 8.558 347,863 +0.11(+1.31%)
Nov 02, 2023 8.337 8.447 8.337 8.447 376,043 +0.18(+2.23%)
Nov 01, 2023 8.171 8.291 8.171 8.263 378,722 +0.12(+1.47%)
Oct 31, 2023 8.125 8.245 8.088 8.143 325,194 +0.05(+0.57%)
Oct 30, 2023 8.033 8.143 8.033 8.097 287,511 +0.12(+1.50%)
Oct 27, 2023 8.060 8.088 7.922 7.977 291,257 -0.08(-1.03%)
Oct 26, 2023 7.996 8.116 7.996 8.060 283,591 +0.02(+0.23%)
Oct 25, 2023 8.106 8.148 8.010 8.042 501,254 -0.07(-0.91%)
Oct 24, 2023 8.134 8.212 8.116 8.116 434,881 -0.01(-0.11%)
Oct 23, 2023 8.143 8.189 8.060 8.125 391,793 -0.02(-0.23%)
Oct 20, 2023 8.189 8.217 8.065 8.143 502,877 -0.06(-0.67%)
Oct 19, 2023 8.291 8.291 8.171 8.198 335,649 -0.07(-0.89%)
Oct 18, 2023 8.337 8.383 8.272 8.272 291,616 -0.08(-0.99%)
Oct 17, 2023 8.410 8.420 8.281 8.355 646,245 -0.06(-0.77%)
Oct 16, 2023 8.281 8.447 8.281 8.420 595,458 +0.16(+1.90%)
Oct 13, 2023 8.291 8.336 8.235 8.263 321,854 -0.03(-0.33%)
Oct 12, 2023 8.346 8.354 8.208 8.291 395,627 -0.05(-0.55%)
Oct 11, 2023 8.300 8.346 8.272 8.337 395,402 +0.06(+0.78%)
Oct 10, 2023 8.346 8.360 8.249 8.272 415,026 -0.03(-0.33%)
Oct 09, 2023 8.245 8.364 8.245 8.300 575,471 +0.05(+0.56%)
Oct 06, 2023 8.337 8.337 8.217 8.254 524,483 -0.07(-0.89%)
Oct 05, 2023 8.217 8.354 8.208 8.327 874,776 +0.09(+1.12%)
Oct 04, 2023 7.959 8.235 7.959 8.235 1,307,546 +0.29(+3.71%)
Oct 03, 2023 8.014 8.051 7.871 7.941 524,698 -0.13(-1.60%)
Oct 02, 2023 8.281 8.281 8.051 8.070 422,312 -0.14(-1.68%)
Sep 29, 2023 8.281 8.308 8.208 8.208 374,772 +0.00(+0.00%)
Sep 28, 2023 8.097 8.254 8.097 8.208 565,635 +0.14(+1.71%)
Sep 27, 2023 8.023 8.097 8.023 8.070 309,106 +0.07(+0.92%)
Sep 26, 2023 8.014 8.070 7.977 7.996 347,257 -0.06(-0.69%)
Sep 25, 2023 8.106 8.060 8.023 8.051 389,770 -0.06(-0.68%)
Sep 22, 2023 8.088 8.152 8.060 8.106 283,634 +0.06(+0.80%)
Sep 21, 2023 8.134 8.134 8.033 8.042 318,829 -0.17(-2.02%)
Sep 20, 2023 8.245 8.291 8.198 8.208 334,834 -0.04(-0.45%)
Sep 19, 2023 8.226 8.263 8.208 8.245 245,376 +0.02(+0.22%)
Sep 18, 2023 8.226 8.249 8.181 8.226 237,307 +0.03(+0.34%)
Sep 15, 2023 8.235 8.254 8.194 8.198 375,261 -0.04(-0.45%)
Sep 14, 2023 8.254 8.327 8.235 8.235 548,376 +0.04(+0.45%)
Sep 13, 2023 8.272 8.281 8.180 8.198 437,548 -0.04(-0.45%)
Sep 12, 2023 8.263 8.291 8.217 8.235 580,183 -0.03(-0.33%)
Sep 11, 2023 8.198 8.291 8.180 8.263 418,822 +0.06(+0.79%)
Sep 08, 2023 8.097 8.208 8.070 8.198 372,663 +0.11(+1.37%)
Sep 07, 2023 8.060 8.102 8.033 8.088 515,110 -0.01(-0.11%)
Sep 06, 2023 8.171 8.208 8.079 8.097 592,946 -0.09(-1.12%)
Sep 05, 2023 8.346 8.346 8.171 8.189 980,858 -0.18(-2.09%)
Sep 01, 2023 8.373 8.391 8.324 8.364 1,227,621 +0.05(+0.65%)
Aug 31, 2023 8.373 8.373 8.311 8.311 1,015,524 -0.01(-0.11%)
Aug 30, 2023 8.355 8.373 8.293 8.320 1,374,171 +0.01(+0.11%)
Aug 29, 2023 8.328 8.337 8.279 8.311 814,493 +0.05(+0.65%)
Aug 28, 2023 8.266 8.293 8.230 8.257 1,094,327 +0.05(+0.66%)
Aug 25, 2023 8.194 8.274 8.158 8.203 756,015 +0.04(+0.55%)
Aug 24, 2023 8.158 8.234 8.158 8.158 482,964 +0.00(+0.00%)
Aug 23, 2023 8.158 8.257 8.149 8.158 859,903 +0.05(+0.66%)
Aug 22, 2023 8.185 8.221 8.105 8.105 551,922 -0.06(-0.77%)
Aug 21, 2023 8.221 8.266 8.158 8.167 686,947 -0.03(-0.33%)
Aug 18, 2023 8.140 8.261 8.131 8.194 551,914 +0.03(+0.33%)
Aug 17, 2023 8.248 8.288 8.158 8.167 402,254 -0.11(-1.30%)
Aug 16, 2023 8.087 8.293 8.087 8.275 816,589 +0.19(+2.33%)
Aug 15, 2023 8.060 8.127 8.033 8.087 354,484 -0.04(-0.44%)
Aug 14, 2023 8.185 8.270 8.105 8.123 803,962 -0.05(-0.66%)
Aug 11, 2023 8.078 8.185 8.042 8.176 761,512 +0.15(+1.90%)
Aug 10, 2023 7.818 8.131 7.711 8.024 1,009,906 +0.37(+4.80%)
Aug 09, 2023 7.621 7.684 7.585 7.657 494,600 +0.07(+0.94%)
Aug 08, 2023 7.522 7.594 7.406 7.585 430,455 -0.01(-0.12%)
Aug 07, 2023 7.549 7.639 7.531 7.594 452,821 +0.04(+0.59%)
Aug 04, 2023 7.487 7.581 7.451 7.549 273,044 +0.08(+1.08%)
Aug 03, 2023 7.460 7.487 7.415 7.469 232,082 +0.00(+0.00%)
Aug 02, 2023 7.433 7.487 7.388 7.469 331,152 +0.01(+0.12%)
Aug 01, 2023 7.487 7.509 7.442 7.460 337,385 -0.02(-0.24%)
Jul 31, 2023 7.487 7.496 7.442 7.478 407,897 +0.03(+0.36%)
Jul 28, 2023 7.424 7.469 7.397 7.451 442,886 +0.04(+0.60%)
Jul 27, 2023 7.370 7.451 7.370 7.406 806,589 +0.06(+0.85%)
Jul 26, 2023 7.263 7.361 7.263 7.343 426,913 +0.11(+1.49%)
Jul 25, 2023 7.299 7.343 7.236 7.236 585,593 -0.03(-0.37%)
Jul 24, 2023 7.218 7.299 7.209 7.263 445,001 +0.05(+0.75%)
Jul 21, 2023 7.191 7.227 7.137 7.209 403,409 +0.09(+1.26%)
Jul 20, 2023 7.182 7.231 7.111 7.120 804,324 -0.05(-0.75%)
Jul 19, 2023 7.191 7.245 7.164 7.173 461,210 +0.00(+0.00%)
Jul 18, 2023 7.111 7.200 7.093 7.173 556,675 +0.08(+1.14%)
Jul 17, 2023 7.075 7.111 7.043 7.093 393,398 +0.02(+0.25%)
Jul 14, 2023 7.048 7.101 7.003 7.075 445,142 +0.03(+0.38%)
Jul 13, 2023 6.985 7.057 6.981 7.048 504,703 +0.06(+0.90%)
Jul 12, 2023 6.967 7.003 6.905 6.985 493,625 +0.09(+1.30%)
Jul 11, 2023 6.914 6.958 6.887 6.896 1,372,404 +0.01(+0.13%)
Jul 10, 2023 6.976 6.994 6.869 6.887 430,247 -0.03(-0.39%)
Jul 07, 2023 6.833 6.945 6.833 6.914 412,509 +0.06(+0.92%)
Jul 06, 2023 6.922 6.940 6.806 6.851 513,822 -0.14(-2.05%)
Jul 05, 2023 7.030 7.066 6.994 6.994 384,227 -0.06(-0.89%)
Jul 03, 2023 7.030 7.072 7.008 7.057 154,260 +0.04(+0.51%)
Jun 30, 2023 7.066 7.102 7.003 7.021 363,036 -0.03(-0.38%)
Jun 29, 2023 7.021 7.075 7.021 7.048 199,325 +0.03(+0.38%)
Jun 28, 2023 6.994 7.057 6.958 7.021 289,322 +0.04(+0.51%)
Jun 27, 2023 6.922 7.021 6.900 6.985 380,159 +0.08(+1.17%)
Jun 26, 2023 6.806 6.927 6.806 6.905 367,514 +0.08(+1.18%)
Jun 23, 2023 6.815 6.860 6.786 6.824 436,725 -0.08(-1.17%)
Jun 22, 2023 6.922 6.940 6.882 6.905 314,991 -0.04(-0.64%)
Jun 21, 2023 6.931 6.985 6.896 6.949 301,527 +0.01(+0.13%)
Jun 20, 2023 6.922 7.008 6.922 6.940 547,879 +0.02(+0.26%)
Jun 16, 2023 7.173 7.209 6.914 6.922 1,247,549 -0.25(-3.50%)
Jun 15, 2023 7.066 7.191 7.039 7.173 814,311 +0.92(+14.76%)
May 08, 2023 6.251 6.316 6.216 6.251 687,058 -0.02(-0.28%)
May 05, 2023 6.303 6.397 6.017 6.268 991,976 -0.04(-0.68%)
May 04, 2023 6.363 6.398 6.268 6.311 835,803 -0.11(-1.75%)
May 03, 2023 6.458 6.524 6.415 6.424 561,837 -0.03(-0.40%)
May 02, 2023 6.527 6.570 6.372 6.450 549,828 -0.11(-1.71%)
May 01, 2023 6.597 6.649 6.536 6.562 432,509 -0.03(-0.39%)
Apr 28, 2023 6.484 6.623 6.484 6.588 539,175 +0.07(+1.06%)
Apr 27, 2023 6.424 6.553 6.424 6.519 362,622 +0.10(+1.48%)
Apr 26, 2023 6.510 6.540 6.402 6.424 651,962 -0.03(-0.54%)
Apr 25, 2023 6.527 6.562 6.441 6.458 392,310 -0.10(-1.45%)
Apr 24, 2023 6.527 6.605 6.519 6.553 343,719 +0.03(+0.53%)
Apr 21, 2023 6.536 6.553 6.489 6.519 224,481 +0.02(+0.27%)
Apr 20, 2023 6.579 6.610 6.484 6.502 381,202 -0.13(-1.96%)
Apr 19, 2023 6.519 6.649 6.519 6.631 338,295 +0.07(+1.05%)
Apr 18, 2023 6.666 6.666 6.519 6.562 652,520 -0.15(-2.19%)
Apr 17, 2023 6.588 6.718 6.579 6.709 401,355 +0.14(+2.11%)
Apr 14, 2023 6.649 6.735 6.527 6.571 1,028,840 -0.03(-0.52%)
Apr 13, 2023 6.484 6.611 6.458 6.605 490,494 +0.14(+2.14%)
Apr 12, 2023 6.579 6.607 6.445 6.467 828,292 -0.10(-1.45%)
Apr 11, 2023 6.605 6.639 6.549 6.562 491,063 -0.01(-0.13%)
Apr 10, 2023 6.631 6.683 6.467 6.571 720,905 -0.08(-1.17%)
Apr 06, 2023 6.605 6.674 6.579 6.649 315,765 +0.06(+0.92%)
Apr 05, 2023 6.709 6.709 6.588 6.588 485,563 -0.16(-2.31%)
Apr 04, 2023 6.865 6.865 6.718 6.744 385,327 -0.10(-1.39%)
Apr 03, 2023 6.865 6.904 6.796 6.839 378,510 -0.03(-0.38%)
Mar 31, 2023 6.796 6.882 6.791 6.865 560,574 +0.10(+1.53%)
Mar 30, 2023 6.761 6.821 6.735 6.761 490,282 +0.05(+0.77%)
Mar 29, 2023 6.718 6.748 6.658 6.709 622,084 +0.05(+0.78%)
Mar 28, 2023 6.752 6.786 6.649 6.657 876,922 -0.08(-1.16%)
Mar 27, 2023 6.778 6.787 6.709 6.735 289,226 +0.03(+0.39%)
Mar 24, 2023 6.579 6.726 6.527 6.709 279,734 +0.08(+1.17%)
Mar 23, 2023 6.666 6.718 6.579 6.631 914,379 -0.01(-0.13%)
Mar 22, 2023 6.692 6.761 6.631 6.640 636,598 -0.05(-0.78%)
Mar 21, 2023 6.571 6.700 6.571 6.692 574,595 +0.16(+2.38%)
Mar 20, 2023 6.536 6.649 6.493 6.536 552,827 +0.08(+1.20%)
Mar 17, 2023 6.614 6.666 6.458 6.458 1,313,396 -0.19(-2.86%)
Mar 16, 2023 6.623 6.709 6.493 6.649 769,745 -0.02(-0.26%)
Mar 15, 2023 6.571 6.666 6.497 6.666 1,338,783 +0.01(+0.13%)
Mar 14, 2023 6.787 6.873 6.627 6.657 1,124,666 +0.08(+1.18%)
Mar 13, 2023 6.614 6.666 6.445 6.579 1,300,197 -0.10(-1.42%)
Mar 10, 2023 6.882 6.934 6.614 6.674 1,584,528 -0.23(-3.38%)
Mar 09, 2023 7.133 7.146 6.908 6.908 850,760 -0.25(-3.50%)
Mar 08, 2023 7.107 7.198 7.098 7.159 497,477 +0.05(+0.73%)
Mar 07, 2023 7.297 7.332 7.089 7.107 853,325 -0.21(-2.84%)
Mar 06, 2023 7.272 7.373 7.255 7.314 1,070,243 +0.08(+1.16%)
Mar 03, 2023 7.180 7.264 7.138 7.230 686,443 +0.09(+1.29%)
Mar 02, 2023 7.180 7.180 7.079 7.138 578,573 -0.07(-0.93%)
Mar 01, 2023 7.281 7.306 7.180 7.205 496,058 -0.08(-1.04%)
Feb 28, 2023 7.306 7.314 7.213 7.281 582,680 +0.02(+0.23%)
Feb 27, 2023 7.272 7.449 7.264 7.264 774,312 +0.01(+0.12%)
Feb 24, 2023 7.407 7.575 7.222 7.255 1,556,996 -0.02(-0.23%)
Feb 23, 2023 7.264 7.314 7.230 7.272 396,648 +0.04(+0.58%)
Feb 22, 2023 7.205 7.281 7.201 7.230 407,700 +0.06(+0.82%)
Feb 21, 2023 7.297 7.306 7.155 7.171 425,556 -0.16(-2.18%)
Feb 17, 2023 7.247 7.344 7.247 7.331 284,714 +0.06(+0.81%)
Feb 16, 2023 7.230 7.348 7.180 7.272 303,036 -0.02(-0.23%)
Feb 15, 2023 7.230 7.306 7.158 7.289 344,211 +0.01(+0.12%)
Feb 14, 2023 7.255 7.293 7.230 7.281 392,410 +0.02(+0.23%)
Feb 13, 2023 7.239 7.281 7.222 7.264 406,908 +0.00(+0.00%)
Feb 10, 2023 7.188 7.264 7.092 7.264 472,234 +0.05(+0.70%)
Feb 09, 2023 7.440 7.449 7.163 7.213 935,314 -0.17(-2.28%)
Feb 08, 2023 7.289 7.390 7.289 7.381 721,098 +0.05(+0.69%)
Feb 07, 2023 7.381 7.440 7.289 7.331 520,196 -0.03(-0.34%)
Feb 06, 2023 7.407 7.433 7.310 7.356 289,374 -0.11(-1.46%)
Feb 03, 2023 7.390 7.482 7.381 7.465 391,316 +0.04(+0.57%)
Feb 02, 2023 7.432 7.482 7.373 7.423 554,056 +0.07(+0.91%)
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.