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

Barings Bdc Inc (NY: BBDC )

9.774 -0.036 (-0.36%)
Streaming Delayed Price Updated: 9:33 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 (%)
Apr 30, 2019 6.255 6.274 6.230 6.268 557,150 +0.00(+0.00%)
Apr 29, 2019 6.242 6.280 6.242 6.268 89,112 +0.03(+0.40%)
Apr 26, 2019 6.217 6.242 6.211 6.242 190,150 +0.03(+0.51%)
Apr 25, 2019 6.217 6.255 6.192 6.211 359,838 -0.01(-0.10%)
Apr 24, 2019 6.255 6.274 6.217 6.217 305,729 -0.04(-0.70%)
Apr 23, 2019 6.236 6.287 6.224 6.261 263,449 +0.00(+0.00%)
Apr 22, 2019 6.205 6.274 6.186 6.261 354,613 +0.04(+0.61%)
Apr 18, 2019 6.230 6.242 6.198 6.224 206,167 -0.01(-0.10%)
Apr 17, 2019 6.236 6.253 6.227 6.230 236,130 -0.01(-0.20%)
Apr 16, 2019 6.236 6.290 6.220 6.242 336,724 +0.02(+0.30%)
Apr 15, 2019 6.242 6.268 6.205 6.224 278,080 -0.05(-0.80%)
Apr 12, 2019 6.255 6.274 6.224 6.274 320,828 +0.04(+0.61%)
Apr 11, 2019 6.274 6.293 6.230 6.236 197,021 -0.05(-0.80%)
Apr 10, 2019 6.261 6.324 6.261 6.287 170,844 +0.01(+0.20%)
Apr 09, 2019 6.249 6.324 6.249 6.274 272,307 +0.03(+0.40%)
Apr 08, 2019 6.274 6.343 6.242 6.249 269,190 -0.09(-1.39%)
Apr 05, 2019 6.255 6.350 6.255 6.337 370,309 +0.09(+1.52%)
Apr 04, 2019 6.268 6.306 6.230 6.242 245,396 -0.01(-0.10%)
Apr 03, 2019 6.287 6.293 6.236 6.249 217,091 -0.01(-0.10%)
Apr 02, 2019 6.217 6.331 6.211 6.255 250,284 +0.03(+0.51%)
Apr 01, 2019 6.198 6.249 6.198 6.224 207,750 +0.04(+0.61%)
Mar 29, 2019 6.261 6.287 6.186 6.186 282,291 -0.07(-1.11%)
Mar 28, 2019 6.242 6.280 6.236 6.255 162,307 +0.01(+0.10%)
Mar 27, 2019 6.255 6.280 6.208 6.249 184,524 -0.01(-0.10%)
Mar 26, 2019 6.211 6.299 6.211 6.255 182,328 +0.04(+0.71%)
Mar 25, 2019 6.198 6.243 6.167 6.211 122,032 +0.00(+0.00%)
Mar 22, 2019 6.268 6.271 6.198 6.211 400,758 -0.06(-1.01%)
Mar 21, 2019 6.274 6.340 6.255 6.274 274,352 -0.03(-0.40%)
Mar 20, 2019 6.318 6.350 6.270 6.299 581,383 -0.01(-0.10%)
Mar 19, 2019 6.261 6.331 6.261 6.306 447,158 +0.04(+0.70%)
Mar 18, 2019 6.242 6.293 6.230 6.261 380,198 +0.02(+0.30%)
Mar 15, 2019 6.255 6.274 6.227 6.242 450,397 -0.03(-0.50%)
Mar 14, 2019 6.236 6.280 6.236 6.274 488,841 +0.03(+0.40%)
Mar 13, 2019 6.211 6.255 6.192 6.249 376,554 +0.03(+0.51%)
Mar 12, 2019 6.179 6.280 6.179 6.217 373,953 +0.04(+0.72%)
Mar 11, 2019 6.111 6.204 6.049 6.173 680,504 +0.06(+1.02%)
Mar 08, 2019 6.086 6.133 6.042 6.111 254,447 -0.01(-0.10%)
Mar 07, 2019 6.105 6.161 6.049 6.117 282,189 +0.00(+0.00%)
Mar 06, 2019 6.148 6.148 6.073 6.117 300,474 -0.03(-0.51%)
Mar 05, 2019 6.130 6.205 6.117 6.148 275,103 -0.01(-0.20%)
Mar 04, 2019 6.098 6.198 6.086 6.161 383,584 +0.06(+1.02%)
Mar 01, 2019 6.042 6.167 6.024 6.098 1,071,567 +0.11(+1.87%)
Feb 28, 2019 6.167 6.285 5.930 5.986 1,532,412 -0.12(-2.04%)
Feb 27, 2019 6.148 6.148 6.073 6.111 209,507 -0.06(-1.01%)
Feb 26, 2019 6.204 6.204 6.042 6.173 321,512 -0.03(-0.50%)
Feb 25, 2019 6.198 6.229 6.111 6.204 418,922 -0.01(-0.10%)
Feb 22, 2019 6.098 6.229 6.086 6.210 712,773 +0.11(+1.84%)
Feb 21, 2019 6.098 6.136 6.073 6.098 170,847 -0.01(-0.20%)
Feb 20, 2019 6.049 6.117 6.030 6.111 147,118 +0.06(+0.93%)
Feb 19, 2019 6.017 6.055 5.986 6.055 293,868 +0.03(+0.52%)
Feb 15, 2019 6.030 6.073 6.005 6.024 188,467 +0.00(+0.00%)
Feb 14, 2019 6.011 6.055 6.011 6.024 167,101 -0.05(-0.82%)
Feb 13, 2019 5.980 6.080 5.980 6.073 157,068 +0.08(+1.35%)
Feb 12, 2019 5.999 6.036 5.968 5.992 288,669 -0.01(-0.21%)
Feb 11, 2019 6.011 6.067 6.005 6.005 138,178 -0.01(-0.21%)
Feb 08, 2019 6.042 6.061 6.011 6.017 266,808 -0.02(-0.41%)
Feb 07, 2019 6.092 6.092 6.005 6.042 215,048 -0.06(-0.92%)
Feb 06, 2019 6.111 6.130 6.095 6.098 284,558 -0.02(-0.41%)
Feb 05, 2019 6.136 6.148 6.111 6.123 380,243 -0.02(-0.30%)
Feb 04, 2019 6.105 6.167 6.105 6.142 160,076 +0.00(+0.00%)
Feb 01, 2019 6.154 6.179 6.123 6.142 205,163 -0.02(-0.40%)
Jan 31, 2019 6.105 6.173 6.105 6.167 330,153 +0.02(+0.30%)
Jan 30, 2019 6.067 6.173 6.067 6.148 370,751 +0.07(+1.23%)
Jan 29, 2019 6.049 6.105 6.049 6.073 325,817 +0.01(+0.10%)
Jan 28, 2019 6.017 6.086 6.017 6.067 233,674 +0.01(+0.21%)
Jan 25, 2019 6.042 6.089 6.042 6.055 238,393 +0.01(+0.10%)
Jan 24, 2019 5.980 6.077 5.978 6.049 192,203 +0.07(+1.15%)
Jan 23, 2019 5.974 6.011 5.949 5.980 161,664 +0.00(+0.00%)
Jan 22, 2019 5.961 6.009 5.924 5.980 320,521 +0.00(+0.00%)
Jan 18, 2019 6.030 6.042 5.961 5.980 440,506 -0.04(-0.72%)
Jan 17, 2019 6.024 6.073 5.980 6.024 480,502 -0.01(-0.21%)
Jan 16, 2019 5.980 6.067 5.980 6.036 257,444 +0.04(+0.62%)
Jan 15, 2019 5.992 6.042 5.943 5.999 128,055 -0.01(-0.21%)
Jan 14, 2019 6.005 6.092 6.005 6.011 214,385 -0.01(-0.21%)
Jan 11, 2019 5.974 6.067 5.974 6.024 225,711 +0.02(+0.31%)
Jan 10, 2019 5.943 6.036 5.943 6.005 155,651 +0.02(+0.42%)
Jan 09, 2019 6.073 6.073 5.955 5.980 417,034 -0.06(-1.03%)
Jan 08, 2019 6.005 6.073 6.005 6.042 261,764 +0.02(+0.31%)
Jan 07, 2019 5.905 6.105 5.905 6.024 489,397 +0.11(+1.90%)
Jan 04, 2019 5.812 5.936 5.812 5.912 452,065 +0.12(+2.04%)
Jan 03, 2019 5.768 5.831 5.756 5.793 251,151 +0.01(+0.22%)
Jan 02, 2019 5.581 5.799 5.563 5.781 358,759 +0.17(+3.00%)
Dec 31, 2018 5.650 5.712 5.550 5.612 922,752 +0.00(+0.00%)
Dec 28, 2018 5.556 5.731 5.556 5.612 600,720 +0.05(+0.90%)
Dec 27, 2018 5.525 5.617 5.509 5.563 502,892 -0.01(-0.22%)
Dec 26, 2018 5.519 5.637 5.507 5.575 382,268 +0.06(+1.02%)
Dec 24, 2018 5.463 5.581 5.419 5.519 307,102 +0.02(+0.34%)
Dec 21, 2018 5.594 5.669 5.494 5.500 763,020 -0.11(-2.00%)
Dec 20, 2018 5.656 5.750 5.438 5.612 1,230,206 -0.06(-0.99%)
Dec 19, 2018 5.662 5.774 5.656 5.669 724,400 -0.09(-1.52%)
Dec 18, 2018 5.843 5.887 5.756 5.756 611,490 -0.10(-1.70%)
Dec 17, 2018 5.949 5.999 5.840 5.855 941,396 -0.12(-2.08%)
Dec 14, 2018 5.999 6.036 5.968 5.980 556,252 -0.06(-1.03%)
Dec 13, 2018 6.105 6.130 6.027 6.042 602,389 -0.05(-0.82%)
Dec 12, 2018 6.123 6.123 6.080 6.092 323,648 +0.01(+0.10%)
Dec 11, 2018 6.117 6.172 6.055 6.086 668,802 -0.03(-0.50%)
Dec 10, 2018 6.111 6.154 6.074 6.117 370,351 -0.03(-0.50%)
Dec 07, 2018 6.129 6.203 6.123 6.148 448,740 +0.00(+0.00%)
Dec 06, 2018 6.092 6.172 6.049 6.148 926,266 +0.01(+0.10%)
Dec 04, 2018 6.191 6.197 6.135 6.141 389,060 -0.05(-0.80%)
Dec 03, 2018 6.197 6.228 6.160 6.191 290,523 +0.01(+0.20%)
Nov 30, 2018 6.160 6.197 6.148 6.178 437,388 -0.01(-0.10%)
Nov 29, 2018 6.172 6.215 6.172 6.185 596,108 -0.01(-0.10%)
Nov 28, 2018 6.111 6.197 6.104 6.191 812,433 +0.06(+1.01%)
Nov 27, 2018 6.055 6.141 6.055 6.129 565,538 +0.03(+0.51%)
Nov 26, 2018 6.141 6.148 6.092 6.098 729,694 -0.03(-0.50%)
Nov 23, 2018 6.117 6.166 6.104 6.129 294,835 +0.02(+0.30%)
Nov 21, 2018 6.111 6.111 6.111 0 -0.05(-0.80%)
Nov 20, 2018 6.166 6.203 6.148 6.160 588,009 -0.04(-0.60%)
Nov 19, 2018 6.178 6.228 6.172 6.197 459,480 +0.00(+0.00%)
Nov 16, 2018 6.172 6.203 6.148 6.197 656,488 +0.00(+0.00%)
Nov 15, 2018 6.215 6.240 6.172 6.197 454,989 -0.02(-0.40%)
Nov 14, 2018 6.240 6.277 6.209 6.222 317,890 -0.02(-0.30%)
Nov 13, 2018 6.240 6.283 6.228 6.240 274,421 -0.03(-0.49%)
Nov 12, 2018 6.283 6.333 6.259 6.271 947,561 -0.02(-0.29%)
Nov 09, 2018 6.148 6.299 6.148 6.289 1,558,997 +0.07(+1.09%)
Nov 08, 2018 6.215 6.271 6.197 6.222 324,583 -0.01(-0.20%)
Nov 07, 2018 6.228 6.259 6.203 6.234 368,883 +0.02(+0.30%)
Nov 06, 2018 6.148 6.246 6.148 6.215 566,363 +0.04(+0.70%)
Nov 05, 2018 6.148 6.194 6.148 6.172 414,755 +0.01(+0.20%)
Nov 02, 2018 6.246 6.252 6.160 6.160 697,356 -0.09(-1.48%)
Nov 01, 2018 6.148 6.277 6.148 6.252 692,711 +0.10(+1.60%)
Oct 31, 2018 6.197 6.237 6.154 6.154 693,925 -0.02(-0.40%)
Oct 30, 2018 6.141 6.185 6.141 6.178 499,383 +0.03(+0.50%)
Oct 29, 2018 6.172 6.203 6.148 6.148 452,305 -0.01(-0.20%)
Oct 26, 2018 6.166 6.178 6.154 6.160 374,950 -0.02(-0.40%)
Oct 25, 2018 6.191 6.220 6.172 6.185 576,125 +0.00(+0.00%)
Oct 24, 2018 6.197 6.203 6.154 6.185 688,834 -0.01(-0.10%)
Oct 23, 2018 6.197 6.203 6.178 6.191 377,844 -0.02(-0.40%)
Oct 22, 2018 6.215 6.225 6.191 6.215 341,482 +0.02(+0.30%)
Oct 19, 2018 6.185 6.240 6.185 6.197 492,852 +0.01(+0.10%)
Oct 18, 2018 6.203 6.240 6.178 6.191 482,694 -0.04(-0.59%)
Oct 17, 2018 6.215 6.252 6.215 6.228 282,890 -0.02(-0.39%)
Oct 16, 2018 6.252 6.263 6.228 6.252 298,308 +0.02(+0.40%)
Oct 15, 2018 6.185 6.265 6.185 6.228 453,220 +0.05(+0.80%)
Oct 12, 2018 6.172 6.271 6.160 6.178 548,479 +0.00(+0.00%)
Oct 11, 2018 6.154 6.215 6.154 6.178 660,990 +0.01(+0.10%)
Oct 10, 2018 6.265 6.296 6.160 6.172 725,961 -0.10(-1.67%)
Oct 09, 2018 6.259 6.296 6.252 6.277 367,516 +0.00(+0.00%)
Oct 08, 2018 6.252 6.289 6.240 6.277 386,209 +0.03(+0.49%)
Oct 05, 2018 6.252 6.296 6.228 6.246 414,359 -0.02(-0.30%)
Oct 04, 2018 6.289 6.314 6.259 6.265 496,255 -0.02(-0.29%)
Oct 03, 2018 6.209 6.326 6.185 6.283 873,155 +0.08(+1.29%)
Oct 02, 2018 6.185 6.246 6.185 6.203 947,075 -0.01(-0.10%)
Oct 01, 2018 6.185 6.240 6.141 6.209 853,408 +0.04(+0.60%)
Sep 28, 2018 6.123 6.209 6.111 6.172 1,511,642 +0.01(+0.20%)
Sep 27, 2018 6.197 6.234 6.148 6.160 563,832 -0.03(-0.50%)
Sep 26, 2018 6.191 6.216 6.175 6.191 529,428 -0.02(-0.30%)
Sep 25, 2018 6.228 6.296 6.209 6.209 478,511 -0.02(-0.40%)
Sep 24, 2018 6.222 6.240 6.154 6.234 625,953 -0.01(-0.20%)
Sep 21, 2018 6.246 6.274 6.222 6.246 853,207 +0.00(+0.00%)
Sep 20, 2018 6.209 6.249 6.172 6.246 667,050 +0.01(+0.20%)
Sep 19, 2018 6.246 6.262 6.209 6.234 641,193 +0.02(+0.30%)
Sep 18, 2018 6.234 6.270 6.185 6.215 1,406,253 -0.04(-0.59%)
Sep 17, 2018 6.252 6.277 6.234 6.252 893,430 +0.00(+0.00%)
Sep 14, 2018 6.252 6.326 6.246 6.252 778,972 -0.04(-0.68%)
Sep 13, 2018 6.345 6.363 6.289 6.295 739,364 -0.05(-0.78%)
Sep 12, 2018 6.375 6.375 6.345 6.345 380,879 -0.01(-0.10%)
Sep 11, 2018 6.547 6.547 6.332 6.351 733,540 -0.02(-0.39%)
Sep 10, 2018 6.363 6.418 6.338 6.375 1,146,571 +0.02(+0.29%)
Sep 07, 2018 6.222 6.381 6.197 6.357 1,153,087 -0.15(-2.36%)
Sep 06, 2018 6.492 6.578 6.455 6.511 1,201,224 +0.02(+0.28%)
Sep 05, 2018 6.504 6.535 6.486 6.492 1,303,064 -0.03(-0.47%)
Sep 04, 2018 6.486 6.541 6.486 6.523 702,254 -0.01(-0.09%)
Aug 31, 2018 6.529 6.529 6.529 0 -0.02(-0.28%)
Aug 30, 2018 6.443 6.566 6.437 6.547 940,924 +0.08(+1.24%)
Aug 29, 2018 6.425 6.474 6.375 6.468 593,287 +0.04(+0.67%)
Aug 28, 2018 6.455 6.455 6.400 6.425 406,519 -0.03(-0.48%)
Aug 27, 2018 6.388 6.455 6.369 6.455 873,393 +0.06(+0.96%)
Aug 24, 2018 6.406 6.418 6.363 6.394 289,857 -0.01(-0.10%)
Aug 23, 2018 6.431 6.437 6.363 6.400 495,193 -0.03(-0.48%)
Aug 22, 2018 6.449 6.480 6.412 6.431 795,430 -0.02(-0.38%)
Aug 21, 2018 6.449 6.480 6.431 6.455 1,002,331 -0.01(-0.10%)
Aug 20, 2018 6.486 6.486 6.455 6.461 463,760 -0.01(-0.10%)
Aug 17, 2018 6.455 6.498 6.431 6.468 634,043 -0.02(-0.28%)
Aug 16, 2018 6.461 6.517 6.455 6.486 483,042 +0.03(+0.48%)
Aug 15, 2018 6.461 6.504 6.437 6.455 807,876 -0.04(-0.57%)
Aug 14, 2018 6.492 6.517 6.474 6.492 1,161,039 +0.00(+0.00%)
Aug 13, 2018 6.474 6.517 6.437 6.492 636,332 -0.02(-0.28%)
Aug 10, 2018 6.474 6.566 6.455 6.511 652,586 -0.01(-0.19%)
Aug 09, 2018 6.529 6.554 6.474 6.523 1,006,775 -0.01(-0.19%)
Aug 08, 2018 6.535 6.580 6.517 6.535 916,674 -0.02(-0.37%)
Aug 07, 2018 6.572 6.634 6.523 6.560 1,464,942 +0.12(+1.81%)
Aug 06, 2018 6.634 6.634 6.332 6.443 1,032,360 -1.14(-15.07%)
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.