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 (%)
Sep 30, 2021 8.289 8.304 8.221 8.244 319,936 -0.02(-0.27%)
Sep 29, 2021 8.251 8.304 8.251 8.266 263,193 +0.04(+0.55%)
Sep 28, 2021 8.207 8.266 8.192 8.221 344,457 -0.03(-0.36%)
Sep 27, 2021 8.266 8.304 8.229 8.251 484,425 +0.04(+0.46%)
Sep 24, 2021 8.274 8.281 8.207 8.214 343,221 -0.04(-0.54%)
Sep 23, 2021 8.207 8.289 8.207 8.259 376,041 +0.06(+0.73%)
Sep 22, 2021 8.117 8.341 8.079 8.199 589,558 +0.10(+1.29%)
Sep 21, 2021 7.982 8.154 7.952 8.094 348,228 +0.14(+1.79%)
Sep 20, 2021 7.990 7.990 7.870 7.952 372,140 -0.09(-1.12%)
Sep 17, 2021 8.079 8.132 8.034 8.042 728,372 -0.05(-0.65%)
Sep 16, 2021 8.117 8.162 8.064 8.094 205,741 -0.04(-0.55%)
Sep 15, 2021 8.102 8.158 8.034 8.139 403,586 +0.05(+0.65%)
Sep 14, 2021 8.072 8.102 8.022 8.087 165,092 +0.04(+0.56%)
Sep 13, 2021 8.094 8.094 7.982 8.042 327,094 -0.02(-0.28%)
Sep 10, 2021 8.057 8.109 8.027 8.064 184,097 +0.04(+0.47%)
Sep 09, 2021 7.937 8.072 7.922 8.027 235,065 +0.10(+1.32%)
Sep 08, 2021 7.990 8.042 7.900 7.922 348,751 -0.07(-0.94%)
Sep 07, 2021 8.034 8.049 7.900 7.997 343,581 -0.10(-1.20%)
Sep 03, 2021 8.080 8.131 8.021 8.094 251,348 +0.03(+0.36%)
Sep 02, 2021 8.043 8.109 7.999 8.065 339,623 +0.01(+0.09%)
Sep 01, 2021 7.948 8.058 7.911 8.058 191,994 +0.14(+1.76%)
Aug 31, 2021 7.962 7.962 7.881 7.918 342,065 +0.02(+0.28%)
Aug 30, 2021 7.992 7.992 7.867 7.896 343,681 -0.07(-0.83%)
Aug 27, 2021 7.999 8.014 7.889 7.962 336,234 -0.01(-0.18%)
Aug 26, 2021 8.058 8.058 7.911 7.977 230,121 -0.06(-0.73%)
Aug 25, 2021 8.021 8.102 7.977 8.036 175,761 +0.04(+0.46%)
Aug 24, 2021 7.977 8.028 7.934 7.999 155,606 +0.05(+0.65%)
Aug 23, 2021 8.006 8.052 7.837 7.948 272,198 -0.02(-0.28%)
Aug 20, 2021 7.859 8.017 7.852 7.970 151,358 +0.08(+1.02%)
Aug 19, 2021 8.036 8.036 7.823 7.889 273,888 -0.16(-2.01%)
Aug 18, 2021 8.131 8.138 8.036 8.050 233,864 -0.07(-0.90%)
Aug 17, 2021 8.050 8.131 8.006 8.124 382,032 +0.06(+0.73%)
Aug 16, 2021 8.072 8.131 8.028 8.065 205,614 -0.03(-0.36%)
Aug 13, 2021 8.109 8.109 8.058 8.094 180,546 +0.01(+0.18%)
Aug 12, 2021 8.094 8.094 8.043 8.080 216,534 +0.01(+0.09%)
Aug 11, 2021 8.050 8.094 8.014 8.072 180,737 +0.02(+0.27%)
Aug 10, 2021 8.072 8.072 7.970 8.050 278,892 +0.01(+0.09%)
Aug 09, 2021 8.050 8.072 7.977 8.043 198,963 +0.01(+0.09%)
Aug 06, 2021 7.815 8.072 7.815 8.036 271,725 +0.20(+2.53%)
Aug 05, 2021 7.837 7.889 7.779 7.837 168,061 +0.01(+0.19%)
Aug 04, 2021 7.808 7.830 7.705 7.823 152,502 +0.01(+0.19%)
Aug 03, 2021 7.757 7.845 7.691 7.808 201,049 +0.03(+0.38%)
Aug 02, 2021 7.889 7.911 7.764 7.779 182,160 -0.09(-1.12%)
Jul 30, 2021 7.764 7.881 7.764 7.867 266,329 +0.10(+1.32%)
Jul 29, 2021 7.720 7.867 7.698 7.764 191,864 +0.04(+0.57%)
Jul 28, 2021 7.771 7.801 7.632 7.720 273,595 -0.01(-0.09%)
Jul 27, 2021 7.683 7.742 7.661 7.727 94,163 +0.00(+0.00%)
Jul 26, 2021 7.749 7.822 7.683 7.727 219,593 -0.01(-0.19%)
Jul 23, 2021 7.757 7.845 7.727 7.742 221,114 +0.04(+0.48%)
Jul 22, 2021 7.713 7.720 7.639 7.705 253,246 +0.00(+0.00%)
Jul 21, 2021 7.713 7.752 7.691 7.705 219,087 +0.02(+0.29%)
Jul 20, 2021 7.632 7.741 7.624 7.683 200,061 +0.08(+1.06%)
Jul 19, 2021 7.669 7.683 7.463 7.603 589,629 -0.12(-1.61%)
Jul 16, 2021 7.786 7.834 7.676 7.727 367,270 -0.09(-1.13%)
Jul 15, 2021 7.815 7.881 7.764 7.815 161,005 +0.01(+0.09%)
Jul 14, 2021 7.881 7.911 7.779 7.808 214,127 -0.07(-0.93%)
Jul 13, 2021 7.903 7.903 7.782 7.881 225,053 -0.02(-0.28%)
Jul 12, 2021 7.845 7.911 7.793 7.903 280,929 +0.07(+0.84%)
Jul 09, 2021 7.720 7.889 7.669 7.837 312,682 +0.13(+1.71%)
Jul 08, 2021 7.793 7.800 7.595 7.705 394,791 -0.12(-1.50%)
Jul 07, 2021 7.867 7.918 7.779 7.823 158,637 -0.06(-0.74%)
Jul 06, 2021 7.889 7.911 7.786 7.881 367,550 +0.01(+0.19%)
Jul 02, 2021 7.845 7.881 7.793 7.867 222,519 +0.05(+0.66%)
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.