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 (%)
Nov 30, 2022 7.423 7.521 7.337 7.512 538,224 +0.04(+0.55%)
Nov 29, 2022 7.439 7.512 7.414 7.472 498,532 +0.06(+0.77%)
Nov 28, 2022 7.463 7.561 7.390 7.414 555,536 -0.11(-1.41%)
Nov 25, 2022 7.455 7.545 7.448 7.521 191,278 +0.07(+0.88%)
Nov 23, 2022 7.521 7.586 7.439 7.455 377,697 -0.11(-1.51%)
Nov 22, 2022 7.496 7.583 7.472 7.570 525,909 +0.15(+1.98%)
Nov 21, 2022 7.324 7.431 7.316 7.423 553,232 +0.07(+1.00%)
Nov 18, 2022 7.398 7.418 7.341 7.349 262,733 -0.02(-0.33%)
Nov 17, 2022 7.267 7.382 7.267 7.373 267,476 +0.02(+0.22%)
Nov 16, 2022 7.398 7.466 7.348 7.357 435,762 +0.00(+0.00%)
Nov 15, 2022 7.259 7.521 7.243 7.357 700,878 +0.20(+2.86%)
Nov 14, 2022 7.267 7.365 7.136 7.153 849,362 -0.34(-4.48%)
Nov 11, 2022 7.414 7.553 7.373 7.488 480,529 +0.05(+0.66%)
Nov 10, 2022 7.390 7.545 7.382 7.439 543,207 +0.16(+2.25%)
Nov 09, 2022 7.308 7.480 7.275 7.275 309,633 -0.09(-1.22%)
Nov 08, 2022 7.521 7.521 7.349 7.365 401,412 -0.10(-1.31%)
Nov 07, 2022 7.357 7.504 7.357 7.463 613,722 +0.14(+1.90%)
Nov 04, 2022 7.259 7.443 7.243 7.324 458,130 +0.15(+2.05%)
Nov 03, 2022 7.210 7.259 7.145 7.177 355,613 -0.11(-1.46%)
Nov 02, 2022 7.235 7.284 493,085 +0.03(+0.45%)
Nov 01, 2022 7.365 7.365 7.218 7.251 229,255 -0.03(-0.45%)
Oct 31, 2022 7.308 7.369 7.251 7.284 355,704 -0.07(-0.89%)
Oct 28, 2022 7.226 7.372 7.185 7.349 513,738 +0.14(+1.93%)
Oct 27, 2022 7.185 7.308 7.177 7.210 383,649 +0.04(+0.57%)
Oct 26, 2022 7.177 7.284 7.153 7.169 397,372 -0.03(-0.45%)
Oct 25, 2022 6.948 7.235 6.924 7.202 362,858 +0.31(+4.51%)
Oct 24, 2022 6.760 6.973 6.760 6.891 787,340 +0.08(+1.20%)
Oct 21, 2022 6.834 6.838 6.711 6.809 527,297 -0.01(-0.12%)
Oct 20, 2022 6.826 6.956 6.818 6.818 414,084 -0.05(-0.71%)
Oct 19, 2022 6.875 6.944 6.842 6.867 537,858 -0.03(-0.47%)
Oct 18, 2022 6.965 7.071 6.867 6.899 442,565 +0.03(+0.48%)
Oct 17, 2022 6.867 6.977 6.818 6.867 487,825 +0.11(+1.57%)
Oct 14, 2022 6.752 6.920 6.744 6.760 544,062 +0.04(+0.61%)
Oct 13, 2022 6.548 6.769 6.450 6.720 630,204 +0.11(+1.73%)
Oct 12, 2022 6.621 6.650 6.532 6.605 367,855 +0.00(+0.00%)
Oct 11, 2022 6.589 6.661 6.515 6.605 474,748 +0.02(+0.25%)
Oct 10, 2022 6.695 6.736 6.581 6.589 492,400 -0.11(-1.59%)
Oct 07, 2022 6.834 6.850 6.670 6.695 504,391 -0.18(-2.62%)
Oct 06, 2022 6.932 7.022 6.867 6.875 379,490 -0.09(-1.29%)
Oct 05, 2022 7.055 7.055 6.850 6.965 631,704 -0.18(-2.52%)
Oct 04, 2022 6.883 7.145 6.867 7.145 524,493 +0.35(+5.17%)
Oct 03, 2022 6.818 6.834 6.572 6.793 682,615 +0.03(+0.48%)
Sep 30, 2022 6.801 6.903 6.728 6.760 757,793 -0.04(-0.60%)
Sep 29, 2022 7.014 7.014 6.744 6.801 1,029,998 -0.29(-4.04%)
Sep 28, 2022 6.973 7.120 6.973 7.087 482,328 +0.11(+1.52%)
Sep 27, 2022 6.957 7.161 6.928 6.981 923,214 +0.10(+1.43%)
Sep 26, 2022 7.128 7.165 6.867 6.883 1,199,501 -0.31(-4.32%)
Sep 23, 2022 7.439 7.439 7.145 7.194 894,043 -0.26(-3.51%)
Sep 22, 2022 7.676 7.680 7.455 7.455 643,028 -0.19(-2.46%)
Sep 21, 2022 7.717 7.766 7.643 7.643 408,084 -0.07(-0.85%)
Sep 20, 2022 7.741 7.774 7.660 7.709 586,313 -0.09(-1.15%)
Sep 19, 2022 7.766 7.863 7.766 7.799 762,679 -0.07(-0.93%)
Sep 16, 2022 7.880 7.913 7.807 7.872 1,161,303 -0.06(-0.72%)
Sep 15, 2022 7.888 7.987 7.888 7.929 366,590 +0.03(+0.41%)
Sep 14, 2022 7.921 7.995 7.831 7.897 605,902 +0.05(+0.63%)
Sep 13, 2022 7.856 7.970 7.848 7.848 405,583 -0.10(-1.23%)
Sep 12, 2022 7.987 7.995 7.864 7.946 768,825 +0.00(+0.00%)
Sep 09, 2022 7.872 7.962 7.872 7.946 272,848 +0.08(+1.04%)
Sep 08, 2022 7.774 7.884 7.733 7.864 319,881 +0.08(+1.05%)
Sep 07, 2022 7.750 7.807 7.692 7.782 441,750 +0.04(+0.53%)
Sep 06, 2022 7.823 7.848 7.611 7.741 815,335 -0.09(-1.15%)
Sep 02, 2022 7.847 7.915 7.807 7.831 576,128 +0.05(+0.61%)
Sep 01, 2022 7.927 7.983 7.752 7.783 950,444 -0.17(-2.11%)
Aug 31, 2022 7.967 8.007 7.919 7.951 695,595 -0.02(-0.20%)
Aug 30, 2022 8.023 8.046 7.931 7.967 704,897 -0.02(-0.30%)
Aug 29, 2022 8.031 8.055 7.987 7.991 457,193 -0.05(-0.60%)
Aug 26, 2022 8.094 8.150 8.023 8.039 364,445 -0.10(-1.27%)
Aug 25, 2022 8.174 8.174 8.106 8.142 346,169 +0.01(+0.10%)
Aug 24, 2022 8.078 8.142 8.039 8.134 317,355 +0.09(+1.09%)
Aug 23, 2022 8.047 8.118 8.023 8.047 373,275 +0.05(+0.60%)
Aug 22, 2022 8.063 8.063 7.987 7.999 369,686 -0.10(-1.28%)
Aug 19, 2022 8.174 8.182 8.094 8.102 324,940 -0.07(-0.88%)
Aug 18, 2022 8.118 8.200 8.110 8.174 339,939 +0.03(+0.39%)
Aug 17, 2022 8.118 8.222 8.118 8.142 648,136 -0.16(-1.92%)
Aug 16, 2022 8.198 8.310 8.190 8.302 378,023 +0.06(+0.68%)
Aug 15, 2022 8.294 8.338 8.202 8.246 586,430 -0.05(-0.58%)
Aug 12, 2022 8.254 8.350 8.198 8.294 783,221 +0.09(+1.07%)
Aug 11, 2022 8.063 8.246 8.063 8.206 796,541 -0.04(-0.48%)
Aug 10, 2022 8.047 8.286 8.015 8.246 618,949 +0.24(+2.99%)
Aug 09, 2022 8.094 8.094 7.995 8.007 479,917 -0.07(-0.89%)
Aug 08, 2022 7.967 8.166 7.967 8.078 742,691 +0.15(+1.91%)
Aug 05, 2022 7.895 7.975 7.887 7.927 356,821 +0.02(+0.30%)
Aug 04, 2022 7.911 7.935 7.859 7.903 758,934 +0.01(+0.10%)
Aug 03, 2022 7.823 7.911 7.775 7.895 482,665 +0.09(+1.12%)
Aug 02, 2022 7.887 7.895 7.783 7.807 496,439 -0.07(-0.91%)
Aug 01, 2022 7.839 7.927 7.807 7.879 307,758 +0.03(+0.41%)
Jul 29, 2022 7.799 7.927 7.775 7.847 445,787 +0.05(+0.61%)
Jul 28, 2022 7.704 7.823 7.704 7.799 342,541 +0.09(+1.14%)
Jul 27, 2022 7.712 7.752 7.640 7.712 410,006 +0.07(+0.94%)
Jul 26, 2022 7.584 7.668 7.584 7.640 431,254 +0.04(+0.52%)
Jul 25, 2022 7.680 7.680 7.584 7.600 339,598 -0.08(-1.04%)
Jul 22, 2022 7.688 7.728 7.656 7.680 305,583 +0.00(+0.00%)
Jul 21, 2022 7.720 7.775 7.640 7.680 258,832 -0.05(-0.62%)
Jul 20, 2022 7.656 7.779 7.640 7.728 499,103 +0.06(+0.83%)
Jul 19, 2022 7.648 7.696 7.604 7.664 396,368 +0.09(+1.16%)
Jul 18, 2022 7.648 7.652 7.544 7.576 279,161 +0.05(+0.64%)
Jul 15, 2022 7.456 7.560 7.425 7.528 398,450 +0.08(+1.07%)
Jul 14, 2022 7.433 7.520 7.385 7.448 430,992 -0.05(-0.64%)
Jul 13, 2022 7.496 7.560 7.472 7.496 419,801 -0.05(-0.63%)
Jul 12, 2022 7.528 7.608 7.528 7.544 288,099 +0.04(+0.53%)
Jul 11, 2022 7.568 7.592 7.504 7.504 381,376 -0.07(-0.95%)
Jul 08, 2022 7.576 7.600 7.528 7.576 296,587 -0.02(-0.21%)
Jul 07, 2022 7.512 7.608 7.512 7.592 396,260 +0.08(+1.06%)
Jul 06, 2022 7.576 7.600 7.456 7.512 300,624 -0.07(-0.95%)
Jul 05, 2022 7.504 7.592 7.425 7.584 397,747 +0.00(+0.00%)
Jul 01, 2022 7.401 7.596 7.385 7.584 459,590 +0.16(+2.15%)
Jun 30, 2022 7.393 7.504 7.389 7.425 1,047,950 -0.06(-0.75%)
Jun 29, 2022 7.520 7.552 7.440 7.480 687,260 -0.07(-0.95%)
Jun 28, 2022 7.600 7.672 7.520 7.552 651,461 -0.02(-0.32%)
Jun 27, 2022 7.456 7.624 7.440 7.576 640,484 +0.10(+1.39%)
Jun 24, 2022 7.417 7.504 7.393 7.472 641,995 +0.10(+1.41%)
Jun 23, 2022 7.456 7.464 7.321 7.369 630,926 -0.06(-0.86%)
Jun 22, 2022 7.417 7.496 7.393 7.433 645,950 -0.03(-0.43%)
Jun 21, 2022 7.488 7.576 7.435 7.464 884,775 +0.05(+0.65%)
Jun 17, 2022 7.377 7.536 7.361 7.417 1,656,646 +0.02(+0.22%)
Jun 16, 2022 7.568 7.616 7.369 7.401 1,766,924 -0.24(-3.13%)
Jun 15, 2022 7.712 7.767 7.580 7.640 933,784 +0.03(+0.42%)
Jun 14, 2022 7.759 7.759 7.601 7.608 1,653,707 -0.11(-1.45%)
Jun 13, 2022 7.871 7.903 7.692 7.720 1,915,164 -0.31(-3.87%)
Jun 10, 2022 7.911 8.047 7.887 8.031 1,052,314 +0.03(+0.40%)
Jun 09, 2022 8.007 8.110 7.936 7.999 743,322 +0.01(+0.10%)
Jun 08, 2022 8.094 8.094 7.959 7.991 767,887 -0.10(-1.18%)
Jun 07, 2022 8.094 8.110 8.039 8.086 774,634 -0.04(-0.49%)
Jun 06, 2022 8.142 8.173 8.072 8.126 736,367 +0.03(+0.38%)
Jun 03, 2022 8.142 8.161 8.045 8.095 795,775 -0.06(-0.76%)
Jun 02, 2022 8.157 8.181 8.064 8.157 454,159 +0.03(+0.38%)
Jun 01, 2022 8.072 8.165 8.025 8.126 653,354 +0.05(+0.68%)
May 31, 2022 8.142 8.157 8.056 8.072 638,042 -0.07(-0.86%)
May 27, 2022 8.080 8.193 8.080 8.142 717,261 +0.06(+0.77%)
May 26, 2022 8.072 8.162 8.041 8.080 605,602 +0.07(+0.88%)
May 25, 2022 7.924 8.095 7.900 8.009 810,446 +0.09(+1.18%)
May 24, 2022 7.900 7.971 7.784 7.916 634,514 -0.02(-0.29%)
May 23, 2022 7.924 7.978 7.865 7.939 665,636 +0.06(+0.79%)
May 20, 2022 7.885 7.916 7.729 7.877 1,518,562 +0.01(+0.10%)
May 19, 2022 7.869 8.070 7.830 7.869 1,099,839 -0.05(-0.69%)
May 18, 2022 8.072 8.173 7.893 7.924 843,605 -0.19(-2.40%)
May 17, 2022 8.157 8.165 8.072 8.119 842,617 +0.10(+1.26%)
May 16, 2022 7.947 8.056 7.916 8.017 696,179 +0.10(+1.28%)
May 13, 2022 7.869 7.986 7.843 7.916 661,031 +0.05(+0.69%)
May 12, 2022 8.009 8.072 7.799 7.861 1,043,889 -0.15(-1.85%)
May 11, 2022 8.041 8.138 7.963 8.009 543,734 -0.03(-0.39%)
May 10, 2022 8.056 8.220 7.971 8.041 1,149,930 +0.09(+1.18%)
May 09, 2022 8.080 8.100 7.846 7.947 1,066,003 -0.18(-2.21%)
May 06, 2022 7.908 8.134 7.760 8.126 1,071,625 +0.30(+3.88%)
May 05, 2022 7.932 7.973 7.698 7.822 1,414,940 -0.19(-2.33%)
May 04, 2022 7.846 8.021 7.776 8.009 805,751 +0.14(+1.78%)
May 03, 2022 7.752 7.920 7.752 7.869 947,874 +0.11(+1.41%)
May 02, 2022 7.908 7.939 7.690 7.760 1,220,190 -0.17(-2.16%)
Apr 29, 2022 8.017 8.087 7.924 7.932 737,060 -0.15(-1.83%)
Apr 28, 2022 7.986 8.087 7.920 8.080 877,798 +0.09(+1.17%)
Apr 27, 2022 7.986 8.080 7.978 7.986 1,052,478 +0.01(+0.10%)
Apr 26, 2022 8.150 8.189 7.974 7.978 1,249,101 -0.23(-2.85%)
Apr 25, 2022 8.157 8.220 8.048 8.212 752,137 +0.00(+0.00%)
Apr 22, 2022 8.415 8.422 8.165 8.212 1,172,943 -0.20(-2.41%)
Apr 21, 2022 8.555 8.567 8.415 8.415 807,172 -0.08(-0.92%)
Apr 20, 2022 8.531 8.563 8.454 8.493 1,729,301 +0.03(+0.37%)
Apr 19, 2022 8.383 8.508 8.337 8.461 1,542,530 +0.12(+1.40%)
Apr 18, 2022 8.220 8.391 8.204 8.344 1,205,468 +0.10(+1.23%)
Apr 14, 2022 8.267 8.352 8.235 8.243 454,177 -0.03(-0.38%)
Apr 13, 2022 8.204 8.306 8.196 8.274 703,065 +0.03(+0.38%)
Apr 12, 2022 8.189 8.313 8.150 8.243 1,540,840 +0.05(+0.57%)
Apr 11, 2022 8.196 8.329 8.177 8.196 868,780 -0.01(-0.09%)
Apr 08, 2022 8.025 8.243 8.017 8.204 996,850 +0.17(+2.13%)
Apr 07, 2022 8.002 8.048 7.963 8.033 802,182 +0.01(+0.10%)
Apr 06, 2022 8.072 8.095 8.002 8.025 920,871 -0.05(-0.58%)
Apr 05, 2022 8.111 8.165 8.025 8.072 941,527 -0.06(-0.77%)
Apr 04, 2022 8.150 8.204 8.111 8.134 880,809 -0.03(-0.38%)
Apr 01, 2022 8.048 8.235 8.048 8.165 866,641 +0.11(+1.35%)
Mar 31, 2022 8.056 8.150 8.052 8.056 812,435 -0.01(-0.10%)
Mar 30, 2022 8.087 8.103 8.025 8.064 837,218 -0.05(-0.58%)
Mar 29, 2022 8.056 8.220 8.025 8.111 1,118,166 +0.06(+0.77%)
Mar 28, 2022 8.072 8.150 7.986 8.048 1,176,469 -0.06(-0.77%)
Mar 25, 2022 8.017 8.220 8.017 8.111 868,475 +0.09(+1.17%)
Mar 24, 2022 8.080 8.095 7.986 8.017 887,510 +0.01(+0.10%)
Mar 23, 2022 8.072 8.103 8.002 8.009 859,134 -0.09(-1.15%)
Mar 22, 2022 8.142 8.207 8.064 8.103 880,959 -0.04(-0.48%)
Mar 21, 2022 7.947 8.198 7.947 8.142 938,860 +0.23(+2.85%)
Mar 18, 2022 7.916 7.986 7.893 7.916 1,712,300 -0.02(-0.29%)
Mar 17, 2022 7.861 7.994 7.858 7.939 1,124,212 +0.09(+1.19%)
Mar 16, 2022 7.893 8.002 7.799 7.846 1,516,517 -0.04(-0.49%)
Mar 15, 2022 7.947 8.083 7.877 7.885 1,107,222 -0.02(-0.20%)
Mar 14, 2022 7.916 8.072 7.815 7.900 1,344,147 +0.00(+0.00%)
Mar 11, 2022 7.932 7.947 7.799 7.900 1,404,078 +0.01(+0.10%)
Mar 10, 2022 7.877 8.080 7.659 7.893 1,990,791 -0.14(-1.75%)
Mar 09, 2022 8.126 8.173 7.939 8.033 1,516,290 -0.02(-0.29%)
Mar 08, 2022 8.157 8.243 7.885 8.056 1,764,960 -0.06(-0.77%)
Mar 07, 2022 8.578 8.586 8.087 8.119 3,023,551 -0.22(-2.62%)
Mar 04, 2022 8.485 8.529 8.298 8.337 1,014,075 -0.12(-1.47%)
Mar 03, 2022 8.469 8.500 8.407 8.461 191,767 +0.02(+0.18%)
Mar 02, 2022 8.383 8.500 8.383 8.446 198,118 +0.06(+0.74%)
Mar 01, 2022 8.477 8.508 8.259 8.383 302,393 -0.08(-0.92%)
Feb 28, 2022 8.446 8.477 8.368 8.461 220,461 +0.00(+0.00%)
Feb 25, 2022 8.500 8.481 8.337 8.461 218,131 +0.02(+0.18%)
Feb 24, 2022 8.235 8.563 8.165 8.446 483,576 -0.01(-0.09%)
Feb 23, 2022 8.493 8.563 8.376 8.454 228,199 +0.06(+0.74%)
Feb 22, 2022 8.376 8.508 8.337 8.391 248,561 -0.02(-0.28%)
Feb 18, 2022 8.415 0 -0.09(-1.10%)
Feb 17, 2022 8.531 8.531 8.415 8.508 108,214 -0.02(-0.27%)
Feb 16, 2022 8.438 8.555 8.352 8.531 131,687 +0.12(+1.48%)
Feb 15, 2022 8.454 8.477 8.321 8.407 329,657 -0.02(-0.28%)
Feb 14, 2022 8.438 8.499 8.369 8.430 215,259 -0.02(-0.27%)
Feb 11, 2022 8.545 8.606 8.423 8.453 306,567 -0.07(-0.81%)
Feb 10, 2022 8.506 8.575 8.499 8.522 185,798 +0.02(+0.27%)
Feb 09, 2022 8.529 8.568 8.476 8.499 147,121 -0.03(-0.36%)
Feb 08, 2022 8.560 8.583 8.522 8.529 169,568 -0.02(-0.18%)
Feb 07, 2022 8.560 8.590 8.529 8.545 235,842 +0.01(+0.09%)
Feb 04, 2022 8.484 8.537 8.430 8.537 149,722 +0.09(+1.08%)
Feb 03, 2022 8.522 8.423 8.445 140,984 -0.08(-0.98%)
Feb 02, 2022 8.392 8.552 8.371 8.529 319,172 +0.16(+1.91%)
Feb 01, 2022 8.300 8.392 8.240 8.369 164,523 +0.10(+1.20%)
Jan 31, 2022 8.133 8.289 8.270 146,736 +0.08(+1.03%)
Jan 28, 2022 8.163 8.209 8.102 8.186 109,663 +0.01(+0.09%)
Jan 27, 2022 8.194 8.293 8.163 8.178 186,788 -0.02(-0.28%)
Jan 26, 2022 8.201 8.293 8.148 8.201 176,448 +0.02(+0.28%)
Jan 25, 2022 8.011 8.201 7.972 8.178 173,182 +0.12(+1.52%)
Jan 24, 2022 8.064 8.087 7.782 8.056 473,520 -0.04(-0.47%)
Jan 21, 2022 8.125 8.392 8.087 8.095 400,353 -0.05(-0.56%)
Jan 20, 2022 8.232 8.247 8.133 8.140 227,180 -0.08(-1.02%)
Jan 19, 2022 8.285 8.304 8.178 8.224 186,287 -0.08(-1.01%)
Jan 18, 2022 8.323 8.407 8.293 8.308 172,103 -0.02(-0.18%)
Jan 14, 2022 8.323 0 -0.11(-1.27%)
Jan 13, 2022 8.476 8.499 8.400 8.430 121,742 -0.05(-0.54%)
Jan 12, 2022 8.476 8.537 8.430 8.476 152,937 +0.00(+0.00%)
Jan 11, 2022 8.461 8.491 8.400 8.476 157,702 +0.05(+0.54%)
Jan 10, 2022 8.445 8.461 8.403 8.430 130,849 +0.00(+0.00%)
Jan 07, 2022 8.407 8.445 8.369 8.430 134,277 +0.04(+0.45%)
Jan 06, 2022 8.430 8.458 8.331 8.392 172,908 +0.02(+0.18%)
Jan 05, 2022 8.476 8.499 8.362 8.377 176,008 -0.06(-0.72%)
Jan 04, 2022 8.445 8.484 8.407 8.438 219,436 +0.05(+0.55%)
Jan 03, 2022 8.430 8.506 8.369 8.392 161,422 -0.02(-0.18%)
Dec 31, 2021 8.308 8.415 8.293 8.407 297,475 +0.13(+1.57%)
Dec 30, 2021 8.392 8.427 8.278 8.278 135,815 -0.10(-1.18%)
Dec 29, 2021 8.362 8.430 8.339 8.377 149,832 +0.05(+0.64%)
Dec 28, 2021 8.346 8.400 8.323 8.323 143,531 +0.00(+0.00%)
Dec 27, 2021 8.407 8.407 8.293 8.323 263,861 -0.05(-0.64%)
Dec 23, 2021 8.323 8.415 8.293 8.377 157,229 +0.11(+1.39%)
Dec 22, 2021 8.156 8.293 8.148 8.262 130,873 +0.11(+1.40%)
Dec 21, 2021 8.178 8.305 8.140 8.148 199,709 +0.02(+0.28%)
Dec 20, 2021 8.156 8.156 7.995 8.125 282,164 +0.02(+0.28%)
Dec 17, 2021 8.232 8.232 8.064 8.102 421,295 -0.12(-1.48%)
Dec 16, 2021 8.239 8.278 8.148 8.224 379,342 -0.02(-0.28%)
Dec 15, 2021 8.285 8.308 8.178 8.247 185,525 -0.04(-0.46%)
Dec 14, 2021 8.255 8.384 8.201 8.285 258,754 -0.01(-0.09%)
Dec 13, 2021 8.354 8.369 8.255 8.293 112,462 -0.05(-0.55%)
Dec 10, 2021 8.331 8.377 8.293 8.339 114,213 +0.05(+0.55%)
Dec 09, 2021 8.323 8.407 8.239 8.293 152,856 -0.08(-0.91%)
Dec 08, 2021 8.453 8.453 8.300 8.369 159,208 -0.02(-0.27%)
Dec 07, 2021 8.453 8.484 8.369 8.392 184,239 -0.03(-0.36%)
Dec 06, 2021 8.438 8.491 8.354 8.423 243,810 +0.01(+0.09%)
Dec 03, 2021 8.484 8.514 8.354 8.415 160,306 -0.05(-0.54%)
Dec 02, 2021 8.262 8.529 8.262 8.461 772,736 +0.24(+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.