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

Barings Bdc Inc (NY: BBDC )

9.870 +0.060 (+0.61%)
Official Closing Price Updated: 4:00 PM 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, 2018 6.140 6.177 6.128 6.159 438,789 -0.01(-0.10%)
Nov 29, 2018 6.153 6.196 6.153 6.165 598,017 -0.01(-0.10%)
Nov 28, 2018 6.091 6.177 6.085 6.171 815,035 +0.06(+1.01%)
Nov 27, 2018 6.036 6.122 6.036 6.110 567,349 +0.03(+0.51%)
Nov 26, 2018 6.122 6.128 6.073 6.079 732,031 -0.03(-0.50%)
Nov 23, 2018 6.097 6.146 6.085 6.110 295,780 +0.02(+0.30%)
Nov 21, 2018 6.091 6.091 6.091 0 -0.05(-0.80%)
Nov 20, 2018 6.146 6.183 6.128 6.140 589,892 -0.04(-0.60%)
Nov 19, 2018 6.159 6.208 6.153 6.177 460,951 +0.00(+0.00%)
Nov 16, 2018 6.153 6.183 6.128 6.177 658,590 +0.00(+0.00%)
Nov 15, 2018 6.196 6.220 6.153 6.177 456,446 -0.02(-0.40%)
Nov 14, 2018 6.220 6.257 6.189 6.202 318,908 -0.02(-0.30%)
Nov 13, 2018 6.220 6.263 6.208 6.220 275,300 -0.03(-0.49%)
Nov 12, 2018 6.263 6.312 6.239 6.251 950,596 -0.02(-0.29%)
Nov 09, 2018 6.128 6.279 6.128 6.269 1,563,990 +0.07(+1.09%)
Nov 08, 2018 6.196 6.251 6.177 6.202 325,623 -0.01(-0.20%)
Nov 07, 2018 6.208 6.239 6.183 6.214 370,065 +0.02(+0.30%)
Nov 06, 2018 6.128 6.226 6.128 6.196 568,177 +0.04(+0.70%)
Nov 05, 2018 6.128 6.174 6.128 6.153 416,083 +0.01(+0.20%)
Nov 02, 2018 6.226 6.233 6.140 6.140 699,590 -0.09(-1.48%)
Nov 01, 2018 6.128 6.257 6.128 6.233 694,930 +0.10(+1.60%)
Oct 31, 2018 6.177 6.217 6.134 6.134 696,147 -0.02(-0.40%)
Oct 30, 2018 6.122 6.165 6.122 6.159 500,983 +0.03(+0.50%)
Oct 29, 2018 6.153 6.183 6.128 6.128 453,754 -0.01(-0.20%)
Oct 26, 2018 6.146 6.159 6.134 6.140 376,151 -0.02(-0.40%)
Oct 25, 2018 6.171 6.200 6.153 6.165 577,970 +0.00(+0.00%)
Oct 24, 2018 6.177 6.183 6.134 6.165 691,040 -0.01(-0.10%)
Oct 23, 2018 6.177 6.183 6.159 6.171 379,054 -0.02(-0.40%)
Oct 22, 2018 6.196 6.205 6.171 6.196 342,576 +0.02(+0.30%)
Oct 19, 2018 6.165 6.220 6.165 6.177 494,431 +0.01(+0.10%)
Oct 18, 2018 6.183 6.220 6.159 6.171 484,240 -0.04(-0.59%)
Oct 17, 2018 6.196 6.233 6.196 6.208 283,796 -0.02(-0.39%)
Oct 16, 2018 6.233 6.243 6.208 6.233 299,263 +0.02(+0.40%)
Oct 15, 2018 6.165 6.245 6.165 6.208 454,671 +0.05(+0.80%)
Oct 12, 2018 6.153 6.251 6.140 6.159 550,235 +0.00(+0.00%)
Oct 11, 2018 6.134 6.195 6.134 6.159 663,107 +0.01(+0.10%)
Oct 10, 2018 6.245 6.276 6.140 6.153 728,286 -0.10(-1.67%)
Oct 09, 2018 6.239 6.276 6.233 6.257 368,693 +0.00(+0.00%)
Oct 08, 2018 6.233 6.269 6.220 6.257 387,446 +0.03(+0.49%)
Oct 05, 2018 6.233 6.276 6.208 6.226 415,686 -0.02(-0.30%)
Oct 04, 2018 6.269 6.294 6.239 6.245 497,844 -0.02(-0.29%)
Oct 03, 2018 6.189 6.306 6.165 6.263 875,951 +0.08(+1.29%)
Oct 02, 2018 6.165 6.226 6.165 6.183 950,108 -0.01(-0.10%)
Oct 01, 2018 6.165 6.220 6.122 6.189 856,142 +0.04(+0.60%)
Sep 28, 2018 6.103 6.189 6.091 6.153 1,516,483 +0.01(+0.20%)
Sep 27, 2018 6.177 6.214 6.128 6.140 565,638 -0.03(-0.50%)
Sep 26, 2018 6.171 6.196 6.156 6.171 531,123 -0.02(-0.30%)
Sep 25, 2018 6.208 6.276 6.189 6.189 480,044 -0.02(-0.40%)
Sep 24, 2018 6.202 6.220 6.134 6.214 627,958 -0.01(-0.20%)
Sep 21, 2018 6.226 6.254 6.202 6.226 855,940 +0.00(+0.00%)
Sep 20, 2018 6.189 6.229 6.153 6.226 669,187 +0.01(+0.20%)
Sep 19, 2018 6.226 6.242 6.189 6.214 643,247 +0.02(+0.30%)
Sep 18, 2018 6.214 6.250 6.165 6.196 1,410,757 -0.04(-0.59%)
Sep 17, 2018 6.232 6.257 6.214 6.232 896,291 +0.00(+0.00%)
Sep 14, 2018 6.232 6.306 6.226 6.232 781,467 -0.04(-0.68%)
Sep 13, 2018 6.324 6.343 6.269 6.275 741,732 -0.05(-0.78%)
Sep 12, 2018 6.355 6.355 6.324 6.324 382,099 -0.01(-0.10%)
Sep 11, 2018 6.527 6.527 6.312 6.330 735,889 -0.02(-0.39%)
Sep 10, 2018 6.343 6.398 6.318 6.355 1,150,243 +0.02(+0.29%)
Sep 07, 2018 6.202 6.361 6.177 6.337 1,156,780 -0.15(-2.36%)
Sep 06, 2018 6.471 6.557 6.435 6.490 1,205,071 +0.02(+0.28%)
Sep 05, 2018 6.484 6.514 6.465 6.471 1,307,238 -0.03(-0.47%)
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.