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 (%)
Jul 31, 2019 6.312 6.408 6.280 6.306 257,353 -0.03(-0.40%)
Jul 30, 2019 6.306 6.363 6.292 6.331 132,152 +0.01(+0.20%)
Jul 29, 2019 6.312 6.337 6.280 6.318 76,354 -0.01(-0.10%)
Jul 26, 2019 6.318 6.350 6.312 6.325 81,081 -0.01(-0.20%)
Jul 25, 2019 6.376 6.376 6.293 6.337 81,066 -0.01(-0.10%)
Jul 24, 2019 6.350 6.421 6.325 6.344 337,534 -0.01(-0.20%)
Jul 23, 2019 6.337 6.369 6.299 6.357 109,064 +0.03(+0.40%)
Jul 22, 2019 6.331 6.344 6.293 6.331 107,745 +0.02(+0.30%)
Jul 19, 2019 6.306 6.335 6.299 6.312 54,159 +0.01(+0.10%)
Jul 18, 2019 6.344 6.347 6.299 6.306 96,437 -0.06(-0.90%)
Jul 17, 2019 6.337 6.363 6.325 6.363 219,968 +0.03(+0.40%)
Jul 16, 2019 6.363 6.401 6.331 6.337 158,797 -0.01(-0.20%)
Jul 15, 2019 6.306 6.369 6.293 6.350 136,928 +0.06(+0.91%)
Jul 12, 2019 6.350 6.376 6.293 6.293 161,381 -0.05(-0.81%)
Jul 11, 2019 6.318 6.344 6.286 6.344 127,251 +0.01(+0.20%)
Jul 10, 2019 6.337 6.369 6.286 6.331 158,366 -0.01(-0.20%)
Jul 09, 2019 6.286 6.350 6.254 6.344 133,379 +0.04(+0.61%)
Jul 08, 2019 6.299 6.318 6.267 6.306 152,565 -0.01(-0.20%)
Jul 05, 2019 6.280 6.318 6.261 6.318 103,309 +0.03(+0.51%)
Jul 03, 2019 6.312 6.325 6.286 6.286 96,421 -0.01(-0.20%)
Jul 02, 2019 6.318 6.337 6.280 6.299 217,404 +0.00(+0.05%)
Jul 01, 2019 6.299 6.331 6.240 6.296 190,105 +0.01(+0.15%)
Jun 28, 2019 6.312 6.344 6.280 6.286 257,333 -0.02(-0.30%)
Jun 27, 2019 6.280 6.325 6.261 6.306 170,918 +0.01(+0.20%)
Jun 26, 2019 6.376 6.376 6.261 6.293 381,658 -0.08(-1.30%)
Jun 25, 2019 6.331 6.401 6.299 6.376 273,668 +0.04(+0.60%)
Jun 24, 2019 6.318 6.369 6.309 6.337 193,748 +0.01(+0.20%)
Jun 21, 2019 6.357 6.389 6.286 6.325 473,813 -0.02(-0.30%)
Jun 20, 2019 6.478 6.478 6.325 6.344 156,098 -0.11(-1.78%)
Jun 19, 2019 6.344 6.497 6.334 6.459 222,184 +0.15(+2.33%)
Jun 18, 2019 6.325 6.369 6.293 6.312 143,234 +0.00(+0.00%)
Jun 17, 2019 6.350 6.350 6.286 6.312 188,670 -0.03(-0.40%)
Jun 14, 2019 6.325 6.344 6.325 6.337 112,074 -0.01(-0.10%)
Jun 13, 2019 6.306 6.344 6.306 6.344 159,969 +0.02(+0.30%)
Jun 12, 2019 6.261 6.350 6.261 6.325 217,413 +0.03(+0.51%)
Jun 11, 2019 6.306 6.312 6.203 6.293 115,076 -0.01(-0.20%)
Jun 10, 2019 6.230 6.306 6.211 6.306 200,398 +0.08(+1.32%)
Jun 07, 2019 6.224 6.261 6.154 6.224 285,938 +0.02(+0.30%)
Jun 06, 2019 6.192 6.230 6.192 6.205 199,728 +0.01(+0.10%)
Jun 05, 2019 6.242 6.242 6.192 6.198 119,467 -0.01(-0.20%)
Jun 04, 2019 6.198 6.236 6.179 6.211 234,289 +0.03(+0.41%)
Jun 03, 2019 6.224 6.230 6.179 6.186 312,123 -0.06(-0.91%)
May 31, 2019 6.230 6.287 6.230 6.242 186,661 -0.01(-0.10%)
May 30, 2019 6.337 6.369 6.249 6.249 341,193 -0.08(-1.20%)
May 29, 2019 6.356 6.356 6.261 6.324 222,566 -0.03(-0.40%)
May 28, 2019 6.362 6.400 6.350 6.350 204,761 -0.03(-0.40%)
May 24, 2019 6.394 6.394 6.350 6.375 195,383 -0.01(-0.20%)
May 23, 2019 6.369 6.413 6.350 6.388 249,183 +0.01(+0.20%)
May 22, 2019 6.419 6.438 6.369 6.375 194,647 -0.07(-1.08%)
May 21, 2019 6.495 6.495 6.381 6.444 187,776 -0.04(-0.58%)
May 20, 2019 6.476 6.501 6.451 6.482 215,117 +0.00(+0.00%)
May 17, 2019 6.438 6.495 6.438 6.482 225,674 +0.01(+0.19%)
May 16, 2019 6.476 6.507 6.460 6.469 262,362 +0.01(+0.20%)
May 15, 2019 6.476 6.495 6.425 6.457 315,019 -0.06(-0.87%)
May 14, 2019 6.413 6.520 6.413 6.514 403,038 +0.10(+1.57%)
May 13, 2019 6.312 6.425 6.306 6.413 380,638 +0.06(+0.89%)
May 10, 2019 6.249 6.406 6.249 6.356 775,983 +0.09(+1.41%)
May 09, 2019 6.255 6.299 6.211 6.268 270,041 -0.01(-0.10%)
May 08, 2019 6.249 6.306 6.249 6.274 229,272 +0.02(+0.30%)
May 07, 2019 6.287 6.321 6.236 6.255 722,304 -0.05(-0.80%)
May 06, 2019 6.274 6.337 6.268 6.306 273,047 -0.02(-0.30%)
May 03, 2019 6.242 6.343 6.242 6.324 2,417,555 +0.08(+1.21%)
May 02, 2019 6.236 6.255 6.211 6.249 274,540 +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.