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

Barings Bdc Inc (NY: BBDC )

9.810 UNCHANGED
Streaming Delayed 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, 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 8.249 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%)
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.