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

Barings BDC, Inc. Common Stock (NY:BBDC)

8.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 5, 2025 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 (%)
May 05, 2025 8.700 8.700 8.565 8.600 442,451 -0.15(-1.71%)
May 02, 2025 8.700 8.775 8.652 8.750 344,701 +0.14(+1.63%)
May 01, 2025 8.720 8.740 8.600 8.610 364,593 -0.10(-1.15%)
Apr 30, 2025 8.740 8.748 8.610 8.710 322,945 -0.09(-1.02%)
Apr 29, 2025 8.860 8.880 8.720 8.800 342,269 -0.08(-0.90%)
Apr 28, 2025 8.830 8.940 8.822 8.880 295,573 +0.02(+0.23%)
Apr 25, 2025 8.850 8.885 8.800 8.860 303,395 +0.03(+0.34%)
Apr 24, 2025 8.710 8.845 8.710 8.830 282,317 +0.09(+1.03%)
Apr 23, 2025 8.770 8.876 8.685 8.740 334,049 +0.07(+0.81%)
Apr 22, 2025 8.600 8.670 8.560 8.670 248,243 +0.17(+2.00%)
Apr 21, 2025 8.630 8.630 8.420 8.500 374,281 -0.20(-2.30%)
Apr 17, 2025 8.610 8.710 8.572 8.700 440,171 +0.15(+1.75%)
Apr 16, 2025 8.590 8.620 8.515 8.550 527,612 -0.05(-0.58%)
Apr 15, 2025 8.420 8.630 8.400 8.600 497,359 +0.18(+2.14%)
Apr 14, 2025 8.470 8.571 8.340 8.420 675,907 +0.05(+0.60%)
Apr 11, 2025 8.280 8.400 8.060 8.370 672,245 +0.10(+1.21%)
Apr 10, 2025 8.420 8.460 8.160 8.270 802,104 -0.20(-2.36%)
Apr 09, 2025 7.770 8.600 7.660 8.470 1,069,598 +0.58(+7.35%)
Apr 08, 2025 8.530 8.590 7.810 7.890 1,060,071 -0.26(-3.19%)
Apr 07, 2025 8.300 8.585 8.031 8.150 1,345,936 -0.51(-5.89%)
Apr 04, 2025 9.190 9.191 8.605 8.660 1,355,005 -0.63(-6.78%)
Apr 03, 2025 9.290 9.370 9.250 9.290 689,736 -0.18(-1.90%)
Apr 02, 2025 9.450 9.510 9.410 9.470 335,200 -0.04(-0.42%)
Apr 01, 2025 9.520 9.565 9.465 9.510 379,813 -0.03(-0.31%)
Mar 31, 2025 9.560 9.580 9.400 9.540 504,554 -0.07(-0.73%)
Mar 28, 2025 9.650 9.675 9.555 9.610 463,734 -0.05(-0.52%)
Mar 27, 2025 9.610 9.670 9.590 9.660 346,576 +0.05(+0.52%)
Mar 26, 2025 9.650 9.656 9.570 9.610 319,433 -0.04(-0.41%)
Mar 25, 2025 9.620 9.670 9.585 9.650 374,739 +0.07(+0.73%)
Mar 24, 2025 9.610 9.634 9.540 9.580 384,311 -0.01(-0.10%)
Mar 21, 2025 9.570 9.650 9.560 9.590 459,800 -0.04(-0.42%)
Mar 20, 2025 9.510 9.640 9.510 9.630 388,179 +0.12(+1.26%)
Mar 19, 2025 9.390 9.560 9.390 9.510 511,475 +0.12(+1.28%)
Mar 18, 2025 9.350 9.410 9.350 9.390 382,725 -0.01(-0.11%)
Mar 17, 2025 9.390 9.500 9.390 9.400 484,996 +0.03(+0.32%)
Mar 14, 2025 9.450 9.510 8.950 9.370 1,883,036 +0.01(+0.11%)
Mar 13, 2025 9.420 9.550 9.360 9.360 622,739 -0.08(-0.85%)
Mar 12, 2025 9.740 9.800 9.410 9.440 786,183 -0.05(-0.53%)
Mar 11, 2025 9.690 9.760 9.420 9.490 955,745 -0.16(-1.66%)
Mar 10, 2025 9.730 9.780 9.600 9.650 704,932 -0.11(-1.13%)
Mar 07, 2025 9.630 9.845 9.630 9.760 370,457 +0.13(+1.35%)
Mar 06, 2025 9.690 9.714 9.580 9.630 595,857 -0.09(-0.93%)
Mar 05, 2025 9.860 9.920 9.700 9.720 667,619 -0.17(-1.72%)
Mar 04, 2025 10.02 10.13 9.845 9.890 1,199,837 -0.21(-2.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.