Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barings Bdc Inc (NY: BBDC )

9.810 -0.030 (-0.30%)
Official Closing 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 (%)
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.