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

Barings Bdc Inc (NY: BBDC )

9.845 -0.015 (-0.15%)
Streaming Delayed Price Updated: 10:18 AM 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 29, 2024 9.210 9.300 9.153 9.295 574,399 +0.09(+1.03%)
Feb 28, 2024 9.381 9.381 9.191 9.200 543,370 -0.17(-1.82%)
Feb 27, 2024 9.248 9.371 9.232 9.371 703,802 +0.12(+1.33%)
Feb 26, 2024 9.276 9.290 9.115 9.248 984,778 +0.11(+1.25%)
Feb 23, 2024 8.660 9.219 8.660 9.134 1,448,907 +0.43(+4.90%)
Feb 22, 2024 8.660 8.736 8.612 8.707 366,971 +0.08(+0.88%)
Feb 21, 2024 8.660 8.660 8.593 8.631 338,413 -0.01(-0.11%)
Feb 20, 2024 8.498 8.641 8.498 8.641 426,467 +0.10(+1.22%)
Feb 16, 2024 8.517 8.555 8.460 8.536 189,310 +0.02(+0.22%)
Feb 15, 2024 8.404 8.536 8.404 8.517 370,434 +0.14(+1.70%)
Feb 14, 2024 8.394 8.432 8.337 8.375 359,980 +0.00(+0.00%)
Feb 13, 2024 8.432 8.432 8.342 8.375 338,606 -0.08(-0.90%)
Feb 12, 2024 8.394 8.470 8.375 8.451 253,819 +0.08(+0.91%)
Feb 09, 2024 8.356 8.375 8.318 8.375 302,205 +0.05(+0.57%)
Feb 08, 2024 8.309 8.389 8.292 8.328 386,154 -0.03(-0.34%)
Feb 07, 2024 8.337 8.432 8.280 8.356 519,759 +0.07(+0.80%)
Feb 06, 2024 8.328 8.328 8.242 8.290 343,242 -0.04(-0.46%)
Feb 05, 2024 8.366 8.385 8.223 8.328 479,349 -0.08(-0.90%)
Feb 02, 2024 8.366 8.470 8.356 8.404 406,663 +0.01(+0.11%)
Feb 01, 2024 8.489 8.498 8.309 8.394 587,879 -0.12(-1.45%)
Jan 31, 2024 8.631 8.664 8.517 8.517 359,719 -0.14(-1.64%)
Jan 30, 2024 8.593 8.679 8.555 8.660 293,899 +0.04(+0.44%)
Jan 29, 2024 8.736 8.755 8.574 8.622 418,541 -0.12(-1.41%)
Jan 26, 2024 8.641 8.745 8.641 8.745 468,623 +0.13(+1.54%)
Jan 25, 2024 8.565 8.612 8.536 8.612 235,163 +0.07(+0.78%)
Jan 24, 2024 8.555 8.584 8.541 8.546 433,816 +0.00(+0.00%)
Jan 23, 2024 8.451 8.555 8.451 8.546 326,372 +0.11(+1.35%)
Jan 22, 2024 8.404 8.456 8.404 8.432 385,516 +0.05(+0.57%)
Jan 19, 2024 8.385 8.404 8.337 8.385 366,412 +0.03(+0.34%)
Jan 18, 2024 8.366 8.404 8.268 8.356 586,035 -0.05(-0.56%)
Jan 17, 2024 8.366 8.413 8.356 8.404 280,472 -0.01(-0.11%)
Jan 16, 2024 8.442 8.442 8.385 8.413 359,482 -0.02(-0.22%)
Jan 12, 2024 8.451 8.475 8.413 8.432 357,293 +0.04(+0.45%)
Jan 11, 2024 8.442 8.489 8.356 8.394 371,161 -0.07(-0.78%)
Jan 10, 2024 8.432 8.470 8.423 8.461 326,933 +0.03(+0.34%)
Jan 09, 2024 8.498 8.498 8.413 8.432 366,466 -0.07(-0.78%)
Jan 08, 2024 8.527 8.536 8.470 8.498 297,054 +0.01(+0.11%)
Jan 05, 2024 8.461 8.517 8.432 8.489 351,966 +0.01(+0.11%)
Jan 04, 2024 8.252 8.479 8.252 8.479 428,676 +0.23(+2.76%)
Jan 03, 2024 8.280 8.295 8.190 8.252 422,927 -0.09(-1.02%)
Jan 02, 2024 8.119 8.347 8.110 8.337 753,082 +0.20(+2.45%)
Dec 29, 2023 8.166 8.214 8.129 8.138 922,154 -0.03(-0.35%)
Dec 28, 2023 8.233 8.270 8.110 8.166 612,242 -0.07(-0.81%)
Dec 27, 2023 8.299 8.299 8.166 8.233 759,289 -0.01(-0.12%)
Dec 26, 2023 8.290 8.309 8.242 8.242 451,292 -0.02(-0.23%)
Dec 22, 2023 8.290 8.366 8.261 8.261 527,813 +0.00(+0.00%)
Dec 21, 2023 8.299 8.318 8.233 8.261 360,408 +0.00(+0.00%)
Dec 20, 2023 8.385 8.385 8.252 8.261 581,211 -0.17(-2.02%)
Dec 19, 2023 8.413 8.451 8.366 8.432 416,834 +0.07(+0.79%)
Dec 18, 2023 8.347 8.385 8.328 8.366 611,070 +0.03(+0.34%)
Dec 15, 2023 8.404 8.404 8.280 8.337 2,042,101 -0.01(-0.11%)
Dec 14, 2023 8.394 8.432 8.328 8.347 1,023,501 -0.02(-0.23%)
Dec 13, 2023 8.337 8.382 8.280 8.366 783,918 +0.02(+0.23%)
Dec 12, 2023 8.280 8.375 8.252 8.347 706,271 +0.07(+0.80%)
Dec 11, 2023 8.299 8.394 8.261 8.280 761,633 +0.01(+0.11%)
Dec 08, 2023 8.233 8.280 8.219 8.271 486,759 +0.06(+0.69%)
Dec 07, 2023 8.157 8.247 8.157 8.214 585,515 +0.03(+0.35%)
Dec 06, 2023 8.166 8.223 8.157 8.185 619,784 +0.02(+0.23%)
Dec 05, 2023 8.318 8.413 8.166 8.166 947,022 -0.15(-1.82%)
Dec 04, 2023 8.346 8.410 8.286 8.318 1,329,343 -0.03(-0.33%)
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.