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

Barings Bdc Inc (NY: BBDC )

9.815 +0.005 (+0.05%)
Streaming Delayed Price Updated: 10:13 AM EDT, Jun 10, 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, 2020 6.168 6.246 6.147 6.147 204,078 -0.06(-0.91%)
Nov 27, 2020 6.182 6.203 6.122 6.203 78,565 +0.02(+0.34%)
Nov 25, 2020 6.133 6.267 6.083 6.182 198,883 -0.01(-0.11%)
Nov 24, 2020 6.189 6.274 6.111 6.189 233,440 +0.06(+0.92%)
Nov 23, 2020 6.084 6.188 6.057 6.133 388,708 +0.08(+1.26%)
Nov 20, 2020 5.973 6.070 5.973 6.056 336,404 +0.03(+0.46%)
Nov 19, 2020 5.854 6.049 5.854 6.028 488,692 +0.16(+2.73%)
Nov 18, 2020 5.827 5.980 5.816 5.868 264,533 +0.08(+1.32%)
Nov 17, 2020 5.875 5.896 5.785 5.792 284,403 -0.06(-1.07%)
Nov 16, 2020 5.903 5.980 5.840 5.854 309,434 +0.03(+0.48%)
Nov 13, 2020 5.806 5.868 5.805 5.827 206,387 +0.07(+1.21%)
Nov 12, 2020 5.827 5.895 5.708 5.757 314,958 -0.11(-1.90%)
Nov 11, 2020 5.827 5.993 5.827 5.868 583,011 +0.06(+1.08%)
Nov 10, 2020 5.736 5.980 5.618 5.806 423,137 +0.21(+3.73%)
Nov 09, 2020 5.653 5.757 5.535 5.597 409,033 +0.12(+2.16%)
Nov 06, 2020 5.521 5.583 5.458 5.479 97,944 -0.05(-0.88%)
Nov 05, 2020 5.423 5.597 5.423 5.528 213,398 +0.12(+2.19%)
Nov 04, 2020 5.298 5.500 5.284 5.409 157,071 +0.12(+2.23%)
Nov 03, 2020 5.298 5.354 5.291 5.291 122,834 +0.03(+0.53%)
Nov 02, 2020 5.249 5.332 5.215 5.263 118,897 +0.04(+0.80%)
Oct 30, 2020 5.368 5.389 5.152 5.222 260,321 -0.17(-3.22%)
Oct 29, 2020 5.256 5.437 5.256 5.395 146,089 +0.13(+2.37%)
Oct 28, 2020 5.458 5.493 5.256 5.270 367,862 -0.21(-3.81%)
Oct 27, 2020 5.521 5.576 5.479 5.479 86,019 -0.04(-0.76%)
Oct 26, 2020 5.569 5.591 5.521 5.521 149,404 -0.08(-1.49%)
Oct 23, 2020 5.674 5.708 5.569 5.604 250,109 -0.03(-0.62%)
Oct 22, 2020 5.660 5.660 5.625 5.639 107,249 -0.02(-0.37%)
Oct 21, 2020 5.757 5.778 5.639 5.660 151,401 -0.13(-2.16%)
Oct 20, 2020 5.715 5.806 5.701 5.785 214,014 +0.10(+1.71%)
Oct 19, 2020 5.653 5.736 5.625 5.688 166,881 +0.02(+0.37%)
Oct 16, 2020 5.632 5.674 5.625 5.667 98,950 +0.03(+0.62%)
Oct 15, 2020 5.632 5.667 5.632 5.632 65,111 -0.02(-0.37%)
Oct 14, 2020 5.646 5.681 5.632 5.653 72,540 +0.02(+0.37%)
Oct 13, 2020 5.597 5.674 5.597 5.632 115,435 +0.03(+0.50%)
Oct 12, 2020 5.639 5.681 5.528 5.604 183,421 -0.06(-1.10%)
Oct 09, 2020 5.660 5.694 5.611 5.667 268,375 +0.02(+0.37%)
Oct 08, 2020 5.611 5.674 5.611 5.646 126,576 +0.01(+0.25%)
Oct 07, 2020 5.632 5.674 5.611 5.632 209,787 +0.03(+0.62%)
Oct 06, 2020 5.618 5.688 5.597 5.597 128,469 -0.02(-0.37%)
Oct 05, 2020 5.771 5.771 5.611 5.618 146,363 -0.13(-2.18%)
Oct 02, 2020 5.694 5.743 5.674 5.743 155,617 +0.05(+0.85%)
Oct 01, 2020 5.618 5.792 5.562 5.694 162,249 +0.13(+2.37%)
Sep 30, 2020 5.535 5.597 5.521 5.562 132,175 +0.05(+0.88%)
Sep 29, 2020 5.576 5.632 5.514 5.514 41,661 -0.09(-1.61%)
Sep 28, 2020 5.562 5.660 5.562 5.604 84,400 +0.10(+1.77%)
Sep 25, 2020 5.340 5.569 5.340 5.507 86,581 +0.13(+2.33%)
Sep 24, 2020 5.493 5.493 5.368 5.382 98,315 -0.08(-1.40%)
Sep 23, 2020 5.688 5.701 5.458 5.458 106,616 -0.22(-3.80%)
Sep 22, 2020 5.569 5.694 5.535 5.674 102,356 +0.14(+2.51%)
Sep 21, 2020 5.555 5.660 5.479 5.535 217,312 -0.09(-1.61%)
Sep 18, 2020 5.548 5.625 5.542 5.625 133,468 +0.07(+1.25%)
Sep 17, 2020 5.493 5.667 5.486 5.555 154,095 -0.01(-0.25%)
Sep 16, 2020 5.548 5.694 5.521 5.569 277,088 +0.08(+1.52%)
Sep 15, 2020 5.493 5.576 5.472 5.486 194,421 -0.03(-0.50%)
Sep 14, 2020 5.548 5.590 5.472 5.514 168,396 -0.05(-0.87%)
Sep 11, 2020 5.611 5.646 5.542 5.562 32,791 -0.03(-0.50%)
Sep 10, 2020 5.722 5.747 5.583 5.590 117,381 -0.08(-1.47%)
Sep 09, 2020 5.660 5.729 5.614 5.674 91,460 +0.03(+0.49%)
Sep 08, 2020 5.632 5.722 5.576 5.646 227,699 +0.01(+0.25%)
Sep 04, 2020 5.571 5.680 5.520 5.632 186,557 +0.08(+1.47%)
Sep 03, 2020 5.646 5.680 5.542 5.550 112,562 -0.10(-1.69%)
Sep 02, 2020 5.591 5.673 5.564 5.646 68,417 +0.05(+0.85%)
Sep 01, 2020 5.557 5.618 5.523 5.598 129,994 +0.05(+0.86%)
Aug 31, 2020 5.680 5.727 5.550 5.550 326,854 -0.14(-2.51%)
Aug 28, 2020 5.693 5.782 5.646 5.693 390,275 +0.01(+0.12%)
Aug 27, 2020 5.686 5.707 5.618 5.686 97,532 +0.01(+0.12%)
Aug 26, 2020 5.700 5.727 5.611 5.680 114,703 -0.01(-0.12%)
Aug 25, 2020 5.605 5.693 5.557 5.686 190,337 +0.07(+1.34%)
Aug 24, 2020 5.652 5.721 5.557 5.611 158,340 +0.02(+0.37%)
Aug 21, 2020 5.625 5.666 5.571 5.591 43,999 -0.05(-0.85%)
Aug 20, 2020 5.632 5.734 5.591 5.639 75,620 -0.07(-1.19%)
Aug 19, 2020 5.768 5.789 5.700 5.707 57,680 -0.05(-0.83%)
Aug 18, 2020 5.836 5.898 5.741 5.755 391,153 +0.10(+1.81%)
Aug 17, 2020 5.584 5.686 5.584 5.652 293,488 +0.02(+0.36%)
Aug 14, 2020 5.625 5.700 5.557 5.632 335,569 -0.03(-0.60%)
Aug 13, 2020 5.611 5.700 5.598 5.666 186,741 +0.03(+0.48%)
Aug 12, 2020 5.611 5.714 5.577 5.639 159,907 -0.01(-0.24%)
Aug 11, 2020 5.536 5.727 5.339 5.652 646,661 -0.01(-0.24%)
Aug 10, 2020 5.591 5.755 5.543 5.666 125,545 +0.05(+0.85%)
Aug 07, 2020 5.502 5.625 5.482 5.618 142,704 +0.10(+1.73%)
Aug 06, 2020 5.468 5.700 5.420 5.523 237,962 +0.12(+2.27%)
Aug 05, 2020 5.277 5.441 5.277 5.400 69,356 +0.14(+2.59%)
Aug 04, 2020 5.243 5.305 5.223 5.264 71,708 -0.01(-0.26%)
Aug 03, 2020 5.196 5.318 5.155 5.277 84,144 +0.09(+1.71%)
Jul 31, 2020 5.168 5.209 5.127 5.189 51,626 -0.03(-0.65%)
Jul 30, 2020 5.114 5.236 5.114 5.223 43,339 +0.03(+0.66%)
Jul 29, 2020 5.141 5.202 5.073 5.189 78,541 +0.02(+0.40%)
Jul 28, 2020 5.059 5.182 5.059 5.168 50,248 +0.10(+1.88%)
Jul 27, 2020 5.175 5.175 5.046 5.073 101,363 -0.10(-1.98%)
Jul 24, 2020 5.271 5.271 5.148 5.175 28,892 -0.05(-1.04%)
Jul 23, 2020 5.346 5.380 5.175 5.230 117,965 -0.12(-2.17%)
Jul 22, 2020 5.298 5.366 5.257 5.346 135,189 +0.03(+0.64%)
Jul 21, 2020 5.175 5.352 5.175 5.311 213,109 +0.12(+2.37%)
Jul 20, 2020 5.025 5.209 5.018 5.189 188,537 +0.05(+0.93%)
Jul 17, 2020 5.073 5.148 5.039 5.141 103,252 +0.03(+0.53%)
Jul 16, 2020 5.168 5.223 5.059 5.114 81,863 -0.09(-1.70%)
Jul 15, 2020 5.257 5.277 5.182 5.202 108,851 -0.01(-0.13%)
Jul 14, 2020 5.086 5.243 5.080 5.209 356,235 +0.10(+1.87%)
Jul 13, 2020 5.121 5.182 5.074 5.114 143,711 +0.01(+0.27%)
Jul 10, 2020 5.011 5.114 4.977 5.100 145,051 +0.08(+1.63%)
Jul 09, 2020 5.209 5.209 4.998 5.018 77,166 -0.20(-3.79%)
Jul 08, 2020 5.209 5.250 5.121 5.216 78,006 +0.02(+0.39%)
Jul 07, 2020 5.209 5.230 5.114 5.196 193,335 -0.10(-1.80%)
Jul 06, 2020 5.386 5.386 5.189 5.291 177,206 -0.03(-0.64%)
Jul 02, 2020 5.346 5.414 5.305 5.325 170,424 +0.03(+0.64%)
Jul 01, 2020 5.393 5.414 5.264 5.291 137,666 -0.12(-2.27%)
Jun 30, 2020 5.284 5.434 5.202 5.414 125,419 +0.19(+3.66%)
Jun 29, 2020 5.311 5.386 5.209 5.223 161,524 -0.10(-1.92%)
Jun 26, 2020 5.264 5.352 5.209 5.325 115,278 -0.01(-0.26%)
Jun 25, 2020 5.346 5.448 5.298 5.339 160,923 -0.03(-0.51%)
Jun 24, 2020 5.380 5.393 5.155 5.366 404,013 +0.31(+6.06%)
Jun 23, 2020 5.018 5.114 4.977 5.059 246,404 +0.05(+1.09%)
Jun 22, 2020 4.998 5.086 4.977 5.005 142,594 -0.01(-0.27%)
Jun 19, 2020 5.114 5.236 5.005 5.018 259,596 -0.02(-0.41%)
Jun 18, 2020 5.093 5.264 4.998 5.039 251,226 -0.11(-2.12%)
Jun 17, 2020 5.277 5.305 5.086 5.148 186,873 -0.06(-1.18%)
Jun 16, 2020 5.386 5.407 5.202 5.209 94,657 -0.06(-1.16%)
Jun 15, 2020 5.223 5.400 5.182 5.271 131,674 -0.10(-1.78%)
Jun 12, 2020 5.250 5.366 5.127 5.366 114,105 +0.24(+4.65%)
Jun 11, 2020 5.277 5.301 5.052 5.127 305,109 -0.31(-5.65%)
Jun 10, 2020 5.496 5.560 5.277 5.434 325,239 -0.11(-1.97%)
Jun 09, 2020 5.523 5.611 5.448 5.543 146,770 -0.08(-1.45%)
Jun 08, 2020 5.638 5.705 5.585 5.625 305,960 +0.11(+2.06%)
Jun 05, 2020 5.659 5.712 5.471 5.511 590,262 -0.04(-0.72%)
Jun 04, 2020 5.592 5.679 5.491 5.551 392,233 +0.02(+0.36%)
Jun 03, 2020 5.478 5.612 5.438 5.531 560,441 +0.10(+1.85%)
Jun 02, 2020 5.465 5.465 5.351 5.431 376,811 +0.02(+0.37%)
Jun 01, 2020 5.324 5.444 5.224 5.411 360,573 +0.22(+4.25%)
May 29, 2020 5.003 5.244 4.950 5.190 386,033 +0.18(+3.60%)
May 28, 2020 5.063 5.192 4.936 5.010 280,708 +0.06(+1.22%)
May 27, 2020 4.816 5.063 4.756 4.950 387,221 +0.21(+4.37%)
May 26, 2020 4.729 4.843 4.729 4.742 216,263 +0.11(+2.31%)
May 22, 2020 4.782 4.782 4.582 4.635 109,291 -0.12(-2.53%)
May 21, 2020 4.435 4.802 4.435 4.756 350,404 +0.31(+6.92%)
May 20, 2020 4.428 4.535 4.408 4.448 322,545 +0.02(+0.45%)
May 19, 2020 4.501 4.548 4.381 4.428 168,045 -0.07(-1.63%)
May 18, 2020 4.575 4.595 4.435 4.501 235,520 +0.09(+2.12%)
May 15, 2020 4.287 4.488 4.287 4.408 160,872 +0.04(+0.92%)
May 14, 2020 4.307 4.374 4.150 4.368 221,672 +0.03(+0.77%)
May 13, 2020 4.448 4.481 4.294 4.334 165,705 -0.11(-2.56%)
May 12, 2020 4.521 4.575 4.408 4.448 325,734 -0.07(-1.48%)
May 11, 2020 4.521 4.628 4.461 4.515 195,449 -0.05(-1.03%)
May 08, 2020 4.635 4.655 4.481 4.562 443,145 +0.01(+0.29%)
May 07, 2020 4.575 4.655 4.408 4.548 782,398 +0.00(+0.00%)
May 06, 2020 4.468 4.602 4.414 4.548 372,689 +0.05(+1.19%)
May 05, 2020 4.628 4.789 4.381 4.495 898,208 -0.13(-2.89%)
May 04, 2020 4.715 4.729 4.481 4.628 500,035 +0.20(+4.53%)
May 01, 2020 4.448 4.816 4.294 4.428 598,485 -0.09(-2.07%)
Apr 30, 2020 4.595 4.595 4.461 4.521 444,080 -0.10(-2.17%)
Apr 29, 2020 4.562 4.722 4.555 4.622 317,886 +0.15(+3.44%)
Apr 28, 2020 4.575 4.695 4.461 4.468 277,649 -0.05(-1.18%)
Apr 27, 2020 4.448 4.562 4.415 4.521 429,016 +0.07(+1.50%)
Apr 24, 2020 4.267 4.481 4.267 4.455 403,974 +0.23(+5.55%)
Apr 23, 2020 4.200 4.281 4.080 4.220 291,410 +0.06(+1.45%)
Apr 22, 2020 4.287 4.287 4.134 4.160 380,387 -0.05(-1.27%)
Apr 21, 2020 4.327 4.374 4.107 4.214 303,143 -0.14(-3.23%)
Apr 20, 2020 4.408 4.542 4.341 4.354 333,132 -0.15(-3.41%)
Apr 17, 2020 4.575 4.649 4.368 4.508 275,246 +0.05(+1.20%)
Apr 16, 2020 4.635 4.635 4.314 4.455 486,607 -0.18(-3.90%)
Apr 15, 2020 4.655 4.702 4.508 4.635 274,467 -0.13(-2.67%)
Apr 14, 2020 4.869 4.970 4.742 4.762 474,031 -0.07(-1.52%)
Apr 13, 2020 4.836 4.866 4.515 4.836 341,069 +0.03(+0.70%)
Apr 09, 2020 4.956 5.237 4.769 4.802 682,659 -0.04(-0.83%)
Apr 08, 2020 4.548 4.976 4.548 4.843 503,883 +0.33(+7.26%)
Apr 07, 2020 4.441 4.622 4.307 4.515 794,027 +0.07(+1.50%)
Apr 06, 2020 4.441 4.575 4.227 4.448 837,141 +0.10(+2.31%)
Apr 03, 2020 4.735 4.735 4.301 4.348 731,250 -0.20(-4.41%)
Apr 02, 2020 4.849 4.976 4.495 4.548 522,209 -0.41(-8.36%)
Apr 01, 2020 4.682 5.063 4.669 4.963 376,431 -0.04(-0.80%)
Mar 31, 2020 5.070 5.277 4.983 5.003 456,755 -0.07(-1.32%)
Mar 30, 2020 5.036 5.160 4.849 5.070 493,548 +0.06(+1.20%)
Mar 27, 2020 4.923 5.371 4.608 5.010 863,117 +0.03(+0.54%)
Mar 26, 2020 4.435 5.257 4.435 4.983 721,307 +0.57(+12.88%)
Mar 25, 2020 4.200 4.956 4.200 4.414 560,673 +0.25(+6.11%)
Mar 24, 2020 3.786 4.200 3.699 4.160 626,091 +0.52(+14.13%)
Mar 23, 2020 4.200 4.200 3.645 3.645 592,222 -0.55(-13.08%)
Mar 20, 2020 4.107 4.488 4.046 4.194 602,073 +0.21(+5.20%)
Mar 19, 2020 3.572 4.013 3.124 3.986 1,241,915 +0.41(+11.61%)
Mar 18, 2020 4.401 4.602 3.572 3.572 1,339,778 -1.04(-22.50%)
Mar 17, 2020 4.950 4.970 4.562 4.608 1,087,807 -0.15(-3.23%)
Mar 16, 2020 4.756 5.174 4.635 4.762 291,884 -0.74(-13.49%)
Mar 13, 2020 5.625 5.722 5.344 5.505 365,400 +0.02(+0.37%)
Mar 12, 2020 5.605 5.605 5.063 5.485 497,501 -0.45(-7.66%)
Mar 11, 2020 6.107 6.113 5.899 5.939 501,159 -0.27(-4.41%)
Mar 10, 2020 6.194 6.281 6.053 6.214 501,249 +0.10(+1.64%)
Mar 09, 2020 6.153 6.212 6.080 6.113 394,690 -0.34(-5.20%)
Mar 06, 2020 6.475 6.475 6.343 6.449 354,606 -0.14(-2.10%)
Mar 05, 2020 6.606 6.616 6.547 6.587 199,151 -0.07(-0.99%)
Mar 04, 2020 6.626 6.718 6.626 6.652 223,933 +0.09(+1.30%)
Mar 03, 2020 6.508 6.629 6.508 6.567 619,119 +0.07(+1.01%)
Mar 02, 2020 6.192 6.514 6.192 6.501 740,497 +0.30(+4.77%)
Feb 28, 2020 6.389 6.389 6.113 6.205 773,411 -0.23(-3.58%)
Feb 27, 2020 6.508 6.567 6.396 6.435 431,123 -0.12(-1.90%)
Feb 26, 2020 6.593 6.652 6.547 6.560 195,662 -0.03(-0.40%)
Feb 25, 2020 6.718 6.718 6.560 6.587 277,200 -0.13(-1.96%)
Feb 24, 2020 6.725 6.751 6.705 6.718 188,156 -0.05(-0.78%)
Feb 21, 2020 6.863 6.863 6.771 6.771 291,930 -0.09(-1.25%)
Feb 20, 2020 6.922 6.935 6.856 6.856 73,673 -0.07(-0.95%)
Feb 19, 2020 6.928 6.928 6.869 6.922 96,823 +0.00(+0.00%)
Feb 18, 2020 6.882 6.922 6.856 6.922 78,293 +0.02(+0.29%)
Feb 14, 2020 6.869 6.902 6.823 6.902 161,254 +0.03(+0.48%)
Feb 13, 2020 6.843 6.882 6.810 6.869 226,349 +0.05(+0.67%)
Feb 12, 2020 6.882 6.896 6.823 6.823 65,158 -0.05(-0.67%)
Feb 11, 2020 6.882 6.902 6.817 6.869 82,495 -0.02(-0.29%)
Feb 10, 2020 6.869 6.889 6.850 6.889 70,644 +0.01(+0.19%)
Feb 07, 2020 6.823 6.876 6.804 6.876 87,016 +0.03(+0.48%)
Feb 06, 2020 6.843 6.850 6.804 6.843 94,554 -0.01(-0.19%)
Feb 05, 2020 6.850 6.869 6.810 6.856 135,701 +0.02(+0.29%)
Feb 04, 2020 6.784 6.836 6.753 6.836 255,659 +0.04(+0.58%)
Feb 03, 2020 6.771 6.823 6.753 6.797 180,063 +0.03(+0.39%)
Jan 31, 2020 6.836 6.836 6.757 6.771 303,796 -0.07(-0.96%)
Jan 30, 2020 6.836 6.856 6.771 6.836 238,710 -0.02(-0.29%)
Jan 29, 2020 6.863 6.863 6.790 6.856 176,991 -0.01(-0.10%)
Jan 28, 2020 6.817 6.869 6.790 6.863 86,909 +0.07(+1.06%)
Jan 27, 2020 6.784 6.821 6.758 6.790 139,807 -0.04(-0.58%)
Jan 24, 2020 6.863 6.882 6.817 6.830 64,805 -0.03(-0.38%)
Jan 23, 2020 6.909 6.909 6.843 6.856 102,298 -0.07(-1.04%)
Jan 22, 2020 6.889 6.942 6.863 6.928 213,927 +0.07(+0.96%)
Jan 21, 2020 6.850 6.915 6.850 6.863 110,442 -0.01(-0.19%)
Jan 17, 2020 6.915 6.948 6.850 6.876 138,891 -0.01(-0.19%)
Jan 16, 2020 6.902 6.961 6.882 6.889 105,546 -0.02(-0.29%)
Jan 15, 2020 6.896 6.928 6.882 6.909 236,074 +0.01(+0.10%)
Jan 14, 2020 6.850 6.902 6.810 6.902 112,862 +0.04(+0.57%)
Jan 13, 2020 6.863 6.872 6.823 6.863 130,851 -0.01(-0.19%)
Jan 10, 2020 6.882 6.896 6.817 6.876 100,099 +0.02(+0.29%)
Jan 09, 2020 6.876 6.902 6.836 6.856 126,173 +0.00(+0.00%)
Jan 08, 2020 6.843 6.909 6.830 6.856 334,991 +0.01(+0.19%)
Jan 07, 2020 6.784 6.850 6.744 6.843 140,926 +0.06(+0.87%)
Jan 06, 2020 6.771 6.804 6.738 6.784 199,778 +0.01(+0.19%)
Jan 03, 2020 6.771 6.790 6.739 6.771 120,484 +0.00(+0.00%)
Jan 02, 2020 6.771 6.810 6.731 6.771 193,296 +0.01(+0.19%)
Dec 31, 2019 6.744 6.771 6.705 6.758 229,711 +0.00(+0.00%)
Dec 30, 2019 6.751 6.777 6.705 6.758 271,392 -0.01(-0.10%)
Dec 27, 2019 6.836 6.836 6.744 6.764 110,139 -0.04(-0.58%)
Dec 26, 2019 6.797 6.843 6.771 6.804 178,334 +0.01(+0.10%)
Dec 24, 2019 6.817 6.817 6.771 6.797 73,477 -0.01(-0.19%)
Dec 23, 2019 6.810 6.856 6.784 6.810 159,871 +0.01(+0.19%)
Dec 20, 2019 6.896 6.896 6.797 6.797 343,501 -0.08(-1.15%)
Dec 19, 2019 6.869 6.942 6.850 6.876 315,343 +0.02(+0.29%)
Dec 18, 2019 6.902 6.948 6.817 6.856 219,929 -0.04(-0.57%)
Dec 17, 2019 6.823 6.902 6.810 6.896 274,112 +0.08(+1.16%)
Dec 16, 2019 6.804 6.882 6.804 6.817 272,306 +0.03(+0.48%)
Dec 13, 2019 6.804 6.810 6.764 6.784 71,195 -0.02(-0.29%)
Dec 12, 2019 6.784 6.863 6.777 6.804 107,653 +0.02(+0.29%)
Dec 11, 2019 6.771 6.797 6.718 6.784 225,945 +0.03(+0.39%)
Dec 10, 2019 6.744 6.817 6.731 6.758 160,172 +0.01(+0.19%)
Dec 09, 2019 6.725 6.770 6.725 6.744 165,994 +0.02(+0.29%)
Dec 06, 2019 6.725 6.770 6.706 6.725 470,460 -0.01(-0.10%)
Dec 05, 2019 6.699 6.738 6.693 6.731 102,829 +0.05(+0.68%)
Dec 04, 2019 6.706 6.738 6.683 6.686 128,737 -0.01(-0.19%)
Dec 03, 2019 6.647 6.706 6.647 6.699 98,523 -0.01(-0.10%)
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.