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: 10:21 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 (%)
May 31, 2022 8.142 8.157 8.056 8.072 638,042 -0.07(-0.86%)
May 27, 2022 8.080 8.193 8.080 8.142 717,261 +0.06(+0.77%)
May 26, 2022 8.072 8.162 8.041 8.080 605,602 +0.07(+0.88%)
May 25, 2022 7.924 8.095 7.900 8.009 810,446 +0.09(+1.18%)
May 24, 2022 7.900 7.971 7.784 7.916 634,514 -0.02(-0.29%)
May 23, 2022 7.924 7.978 7.865 7.939 665,636 +0.06(+0.79%)
May 20, 2022 7.885 7.916 7.729 7.877 1,518,562 +0.01(+0.10%)
May 19, 2022 7.869 8.070 7.830 7.869 1,099,839 -0.05(-0.69%)
May 18, 2022 8.072 8.173 7.893 7.924 843,605 -0.19(-2.40%)
May 17, 2022 8.157 8.165 8.072 8.119 842,617 +0.10(+1.26%)
May 16, 2022 7.947 8.056 7.916 8.017 696,179 +0.10(+1.28%)
May 13, 2022 7.869 7.986 7.843 7.916 661,031 +0.05(+0.69%)
May 12, 2022 8.009 8.072 7.799 7.861 1,043,889 -0.15(-1.85%)
May 11, 2022 8.041 8.138 7.963 8.009 543,734 -0.03(-0.39%)
May 10, 2022 8.056 8.220 7.971 8.041 1,149,930 +0.09(+1.18%)
May 09, 2022 8.080 8.100 7.846 7.947 1,066,003 -0.18(-2.21%)
May 06, 2022 7.908 8.134 7.760 8.126 1,071,625 +0.30(+3.88%)
May 05, 2022 7.932 7.973 7.698 7.822 1,414,940 -0.19(-2.33%)
May 04, 2022 7.846 8.021 7.776 8.009 805,751 +0.14(+1.78%)
May 03, 2022 7.752 7.920 7.752 7.869 947,874 +0.11(+1.41%)
May 02, 2022 7.908 7.939 7.690 7.760 1,220,190 -0.17(-2.16%)
Apr 29, 2022 8.017 8.087 7.924 7.932 737,060 -0.15(-1.83%)
Apr 28, 2022 7.986 8.087 7.920 8.080 877,798 +0.09(+1.17%)
Apr 27, 2022 7.986 8.080 7.978 7.986 1,052,478 +0.01(+0.10%)
Apr 26, 2022 8.150 8.189 7.974 7.978 1,249,101 -0.23(-2.85%)
Apr 25, 2022 8.157 8.220 8.048 8.212 752,137 +0.00(+0.00%)
Apr 22, 2022 8.415 8.422 8.165 8.212 1,172,943 -0.20(-2.41%)
Apr 21, 2022 8.555 8.567 8.415 8.415 807,172 -0.08(-0.92%)
Apr 20, 2022 8.531 8.563 8.454 8.493 1,729,301 +0.03(+0.37%)
Apr 19, 2022 8.383 8.508 8.337 8.461 1,542,530 +0.12(+1.40%)
Apr 18, 2022 8.220 8.391 8.204 8.344 1,205,468 +0.10(+1.23%)
Apr 14, 2022 8.267 8.352 8.235 8.243 454,177 -0.03(-0.38%)
Apr 13, 2022 8.204 8.306 8.196 8.274 703,065 +0.03(+0.38%)
Apr 12, 2022 8.189 8.313 8.150 8.243 1,540,840 +0.05(+0.57%)
Apr 11, 2022 8.196 8.329 8.177 8.196 868,780 -0.01(-0.09%)
Apr 08, 2022 8.025 8.243 8.017 8.204 996,850 +0.17(+2.13%)
Apr 07, 2022 8.002 8.048 7.963 8.033 802,182 +0.01(+0.10%)
Apr 06, 2022 8.072 8.095 8.002 8.025 920,871 -0.05(-0.58%)
Apr 05, 2022 8.111 8.165 8.025 8.072 941,527 -0.06(-0.77%)
Apr 04, 2022 8.150 8.204 8.111 8.134 880,809 -0.03(-0.38%)
Apr 01, 2022 8.048 8.235 8.048 8.165 866,641 +0.11(+1.35%)
Mar 31, 2022 8.056 8.150 8.052 8.056 812,435 -0.01(-0.10%)
Mar 30, 2022 8.087 8.103 8.025 8.064 837,218 -0.05(-0.58%)
Mar 29, 2022 8.056 8.220 8.025 8.111 1,118,166 +0.06(+0.77%)
Mar 28, 2022 8.072 8.150 7.986 8.048 1,176,469 -0.06(-0.77%)
Mar 25, 2022 8.017 8.220 8.017 8.111 868,475 +0.09(+1.17%)
Mar 24, 2022 8.080 8.095 7.986 8.017 887,510 +0.01(+0.10%)
Mar 23, 2022 8.072 8.103 8.002 8.009 859,134 -0.09(-1.15%)
Mar 22, 2022 8.142 8.207 8.064 8.103 880,959 -0.04(-0.48%)
Mar 21, 2022 7.947 8.198 7.947 8.142 938,860 +0.23(+2.85%)
Mar 18, 2022 7.916 7.986 7.893 7.916 1,712,300 -0.02(-0.29%)
Mar 17, 2022 7.861 7.994 7.858 7.939 1,124,212 +0.09(+1.19%)
Mar 16, 2022 7.893 8.002 7.799 7.846 1,516,517 -0.04(-0.49%)
Mar 15, 2022 7.947 8.083 7.877 7.885 1,107,222 -0.02(-0.20%)
Mar 14, 2022 7.916 8.072 7.815 7.900 1,344,147 +0.00(+0.00%)
Mar 11, 2022 7.932 7.947 7.799 7.900 1,404,078 +0.01(+0.10%)
Mar 10, 2022 7.877 8.080 7.659 7.893 1,990,791 -0.14(-1.75%)
Mar 09, 2022 8.126 8.173 7.939 8.033 1,516,290 -0.02(-0.29%)
Mar 08, 2022 8.157 8.243 7.885 8.056 1,764,960 -0.06(-0.77%)
Mar 07, 2022 8.578 8.586 8.087 8.119 3,023,551 -0.22(-2.62%)
Mar 04, 2022 8.485 8.529 8.298 8.337 1,014,075 -0.12(-1.47%)
Mar 03, 2022 8.469 8.500 8.407 8.461 191,767 +0.02(+0.18%)
Mar 02, 2022 8.383 8.500 8.383 8.446 198,118 +0.06(+0.74%)
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.