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

Barings Bdc Inc (NY: BBDC )

9.840 -0.020 (-0.20%)
Official Closing Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Feb 28, 2022 8.446 8.477 8.368 8.461 220,461 +0.00(+0.00%)
Feb 25, 2022 8.500 8.481 8.337 8.461 218,131 +0.02(+0.18%)
Feb 24, 2022 8.235 8.563 8.165 8.446 483,576 -0.01(-0.09%)
Feb 23, 2022 8.493 8.563 8.376 8.454 228,199 +0.06(+0.74%)
Feb 22, 2022 8.376 8.508 8.337 8.391 248,561 -0.02(-0.28%)
Feb 18, 2022 8.415 0 -0.09(-1.10%)
Feb 17, 2022 8.531 8.531 8.415 8.508 108,214 -0.02(-0.27%)
Feb 16, 2022 8.438 8.555 8.352 8.531 131,687 +0.12(+1.48%)
Feb 15, 2022 8.454 8.477 8.321 8.407 329,657 -0.02(-0.28%)
Feb 14, 2022 8.438 8.499 8.369 8.430 215,259 -0.02(-0.27%)
Feb 11, 2022 8.545 8.606 8.423 8.453 306,567 -0.07(-0.81%)
Feb 10, 2022 8.506 8.575 8.499 8.522 185,798 +0.02(+0.27%)
Feb 09, 2022 8.529 8.568 8.476 8.499 147,121 -0.03(-0.36%)
Feb 08, 2022 8.560 8.583 8.522 8.529 169,568 -0.02(-0.18%)
Feb 07, 2022 8.560 8.590 8.529 8.545 235,842 +0.01(+0.09%)
Feb 04, 2022 8.484 8.537 8.430 8.537 149,722 +0.09(+1.08%)
Feb 03, 2022 8.522 8.423 8.445 140,984 -0.08(-0.98%)
Feb 02, 2022 8.392 8.552 8.371 8.529 319,172 +0.16(+1.91%)
Feb 01, 2022 8.300 8.392 8.240 8.369 164,523 +0.10(+1.20%)
Jan 31, 2022 8.133 8.289 8.270 146,736 +0.08(+1.03%)
Jan 28, 2022 8.163 8.209 8.102 8.186 109,663 +0.01(+0.09%)
Jan 27, 2022 8.194 8.293 8.163 8.178 186,788 -0.02(-0.28%)
Jan 26, 2022 8.201 8.293 8.148 8.201 176,448 +0.02(+0.28%)
Jan 25, 2022 8.011 8.201 7.972 8.178 173,182 +0.12(+1.52%)
Jan 24, 2022 8.064 8.087 7.782 8.056 473,520 -0.04(-0.47%)
Jan 21, 2022 8.125 8.392 8.087 8.095 400,353 -0.05(-0.56%)
Jan 20, 2022 8.232 8.247 8.133 8.140 227,180 -0.08(-1.02%)
Jan 19, 2022 8.285 8.304 8.178 8.224 186,287 -0.08(-1.01%)
Jan 18, 2022 8.323 8.407 8.293 8.308 172,103 -0.02(-0.18%)
Jan 14, 2022 8.323 0 -0.11(-1.27%)
Jan 13, 2022 8.476 8.499 8.400 8.430 121,742 -0.05(-0.54%)
Jan 12, 2022 8.476 8.537 8.430 8.476 152,937 +0.00(+0.00%)
Jan 11, 2022 8.461 8.491 8.400 8.476 157,702 +0.05(+0.54%)
Jan 10, 2022 8.445 8.461 8.403 8.430 130,849 +0.00(+0.00%)
Jan 07, 2022 8.407 8.445 8.369 8.430 134,277 +0.04(+0.45%)
Jan 06, 2022 8.430 8.458 8.331 8.392 172,908 +0.02(+0.18%)
Jan 05, 2022 8.476 8.499 8.362 8.377 176,008 -0.06(-0.72%)
Jan 04, 2022 8.445 8.484 8.407 8.438 219,436 +0.05(+0.55%)
Jan 03, 2022 8.430 8.506 8.369 8.392 161,422 -0.02(-0.18%)
Dec 31, 2021 8.308 8.415 8.293 8.407 297,475 +0.13(+1.57%)
Dec 30, 2021 8.392 8.427 8.278 8.278 135,815 -0.10(-1.18%)
Dec 29, 2021 8.362 8.430 8.339 8.377 149,832 +0.05(+0.64%)
Dec 28, 2021 8.346 8.400 8.323 8.323 143,531 +0.00(+0.00%)
Dec 27, 2021 8.407 8.407 8.293 8.323 263,861 -0.05(-0.64%)
Dec 23, 2021 8.323 8.415 8.293 8.377 157,229 +0.11(+1.39%)
Dec 22, 2021 8.156 8.293 8.148 8.262 130,873 +0.11(+1.40%)
Dec 21, 2021 8.178 8.305 8.140 8.148 199,709 +0.02(+0.28%)
Dec 20, 2021 8.156 8.156 7.995 8.125 282,164 +0.02(+0.28%)
Dec 17, 2021 8.232 8.232 8.064 8.102 421,295 -0.12(-1.48%)
Dec 16, 2021 8.239 8.278 8.148 8.224 379,342 -0.02(-0.28%)
Dec 15, 2021 8.285 8.308 8.178 8.247 185,525 -0.04(-0.46%)
Dec 14, 2021 8.255 8.384 8.201 8.285 258,754 -0.01(-0.09%)
Dec 13, 2021 8.354 8.369 8.255 8.293 112,462 -0.05(-0.55%)
Dec 10, 2021 8.331 8.377 8.293 8.339 114,213 +0.05(+0.55%)
Dec 09, 2021 8.323 8.407 8.239 8.293 152,856 -0.08(-0.91%)
Dec 08, 2021 8.453 8.453 8.300 8.369 159,208 -0.02(-0.27%)
Dec 07, 2021 8.453 8.484 8.369 8.392 184,239 -0.03(-0.36%)
Dec 06, 2021 8.438 8.491 8.354 8.423 243,810 +0.01(+0.09%)
Dec 03, 2021 8.484 8.514 8.354 8.415 160,306 -0.05(-0.54%)
Dec 02, 2021 8.262 8.529 8.262 8.461 772,736 +0.24(+2.97%)
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.