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, 2021 8.224 8.278 8.163 8.232 310,929 -0.03(-0.37%)
Nov 29, 2021 8.339 8.400 8.255 8.262 254,603 -0.02(-0.18%)
Nov 26, 2021 8.369 8.369 8.209 8.278 334,579 -0.12(-1.45%)
Nov 24, 2021 8.438 8.453 8.400 8.400 132,795 -0.03(-0.36%)
Nov 23, 2021 8.392 8.522 8.392 8.430 224,797 -0.04(-0.45%)
Nov 22, 2021 8.423 8.551 8.394 8.468 359,858 +0.07(+0.89%)
Nov 19, 2021 8.416 8.461 8.334 8.394 204,911 -0.01(-0.18%)
Nov 18, 2021 8.438 8.416 8.341 8.408 179,776 +0.01(+0.18%)
Nov 17, 2021 8.491 8.498 8.364 8.394 266,731 -0.07(-0.80%)
Nov 16, 2021 8.513 8.521 8.416 8.461 173,428 -0.03(-0.35%)
Nov 15, 2021 8.543 8.566 8.468 8.491 164,114 -0.03(-0.35%)
Nov 12, 2021 8.573 8.603 8.487 8.521 255,469 -0.06(-0.70%)
Nov 11, 2021 8.573 8.640 8.528 8.581 396,982 +0.00(+0.00%)
Nov 10, 2021 8.543 8.438 8.581 817,756 +0.04(+0.53%)
Nov 09, 2021 8.483 8.566 8.416 8.536 264,674 +0.01(+0.18%)
Nov 08, 2021 8.521 8.543 8.491 8.521 156,839 -0.01(-0.09%)
Nov 05, 2021 8.476 8.543 8.453 8.528 289,580 +0.05(+0.62%)
Nov 04, 2021 8.461 8.476 8.401 8.476 294,332 +0.04(+0.44%)
Nov 03, 2021 8.416 8.453 8.364 8.438 277,787 +0.02(+0.27%)
Nov 02, 2021 8.379 8.423 8.326 8.416 298,469 +0.01(+0.18%)
Nov 01, 2021 8.416 8.417 8.356 8.401 331,772 -0.01(-0.09%)
Oct 29, 2021 8.266 8.416 8.266 8.408 583,398 +0.13(+1.63%)
Oct 28, 2021 8.207 8.281 8.180 8.274 303,779 +0.07(+0.91%)
Oct 27, 2021 8.147 8.221 8.139 8.199 216,627 +0.03(+0.37%)
Oct 26, 2021 8.214 8.169 355,741 -0.01(-0.18%)
Oct 25, 2021 8.221 8.249 8.124 8.184 307,545 -0.01(-0.18%)
Oct 22, 2021 8.199 8.259 8.169 8.199 167,700 +0.00(+0.00%)
Oct 21, 2021 8.221 8.251 8.173 8.199 192,869 -0.02(-0.27%)
Oct 20, 2021 8.281 8.281 8.199 8.221 166,133 -0.04(-0.45%)
Oct 19, 2021 8.236 8.296 8.214 8.259 167,670 +0.02(+0.27%)
Oct 18, 2021 8.304 8.341 8.214 8.236 396,599 -0.07(-0.81%)
Oct 15, 2021 8.311 8.341 8.289 8.304 140,798 +0.01(+0.09%)
Oct 14, 2021 8.341 8.341 8.251 8.296 296,089 +0.04(+0.45%)
Oct 13, 2021 8.319 8.326 8.229 8.259 226,737 -0.01(-0.09%)
Oct 12, 2021 8.274 8.289 8.229 8.266 219,982 -0.02(-0.27%)
Oct 11, 2021 8.341 8.356 8.259 8.289 202,872 -0.01(-0.18%)
Oct 08, 2021 8.296 8.326 8.266 8.304 257,399 +0.10(+1.19%)
Oct 07, 2021 8.274 8.274 8.169 8.207 271,888 -0.03(-0.36%)
Oct 06, 2021 8.132 8.266 8.057 8.236 456,928 +0.09(+1.10%)
Oct 05, 2021 8.184 8.229 8.147 8.147 175,340 -0.03(-0.37%)
Oct 04, 2021 8.304 8.334 8.177 8.177 293,962 -0.13(-1.53%)
Oct 01, 2021 8.281 8.341 8.251 8.304 213,749 +0.06(+0.73%)
Sep 30, 2021 8.289 8.304 8.221 8.244 319,936 -0.02(-0.27%)
Sep 29, 2021 8.251 8.304 8.251 8.266 263,193 +0.04(+0.55%)
Sep 28, 2021 8.207 8.266 8.192 8.221 344,457 -0.03(-0.36%)
Sep 27, 2021 8.266 8.304 8.229 8.251 484,425 +0.04(+0.46%)
Sep 24, 2021 8.274 8.281 8.207 8.214 343,221 -0.04(-0.54%)
Sep 23, 2021 8.207 8.289 8.207 8.259 376,041 +0.06(+0.73%)
Sep 22, 2021 8.117 8.341 8.079 8.199 589,558 +0.10(+1.29%)
Sep 21, 2021 7.982 8.154 7.952 8.094 348,228 +0.14(+1.79%)
Sep 20, 2021 7.990 7.990 7.870 7.952 372,140 -0.09(-1.12%)
Sep 17, 2021 8.079 8.132 8.034 8.042 728,372 -0.05(-0.65%)
Sep 16, 2021 8.117 8.162 8.064 8.094 205,741 -0.04(-0.55%)
Sep 15, 2021 8.102 8.158 8.034 8.139 403,586 +0.05(+0.65%)
Sep 14, 2021 8.072 8.102 8.022 8.087 165,092 +0.04(+0.56%)
Sep 13, 2021 8.094 8.094 7.982 8.042 327,094 -0.02(-0.28%)
Sep 10, 2021 8.057 8.109 8.027 8.064 184,097 +0.04(+0.47%)
Sep 09, 2021 7.937 8.072 7.922 8.027 235,065 +0.10(+1.32%)
Sep 08, 2021 7.990 8.042 7.900 7.922 348,751 -0.07(-0.94%)
Sep 07, 2021 8.034 8.049 7.900 7.997 343,581 -0.10(-1.20%)
Sep 03, 2021 8.080 8.131 8.021 8.094 251,348 +0.03(+0.36%)
Sep 02, 2021 8.043 8.109 7.999 8.065 339,623 +0.01(+0.09%)
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.