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

Barings Bdc Inc (NY: BBDC )

9.815 -0.045 (-0.46%)
Streaming Delayed Price Updated: 12:10 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 (%)
May 31, 2023 6.887 6.921 6.856 6.887 457,095 -0.01(-0.13%)
May 30, 2023 6.895 6.947 6.852 6.895 460,106 +0.03(+0.51%)
May 26, 2023 6.817 6.910 6.817 6.861 453,960 +0.06(+0.89%)
May 25, 2023 6.765 6.874 6.765 6.800 455,250 -0.01(-0.13%)
May 24, 2023 6.774 6.825 6.765 6.809 333,094 -0.03(-0.38%)
May 23, 2023 6.861 6.904 6.817 6.835 323,330 -0.01(-0.13%)
May 22, 2023 6.852 6.885 6.800 6.843 515,987 +0.03(+0.51%)
May 19, 2023 6.809 6.843 6.791 6.809 543,688 +0.04(+0.64%)
May 18, 2023 6.670 6.778 6.652 6.765 903,818 +0.16(+2.50%)
May 17, 2023 6.574 6.626 6.548 6.600 421,554 +0.06(+0.93%)
May 16, 2023 6.505 6.592 6.505 6.540 608,941 +0.07(+1.07%)
May 15, 2023 6.418 6.522 6.414 6.470 532,717 +0.10(+1.50%)
May 12, 2023 6.418 6.436 6.358 6.375 399,671 -0.02(-0.27%)
May 11, 2023 6.236 6.405 6.236 6.392 495,782 +0.11(+1.80%)
May 10, 2023 6.271 6.288 6.220 6.280 723,646 +0.04(+0.70%)
May 09, 2023 6.219 6.288 6.201 6.236 426,606 -0.03(-0.55%)
May 08, 2023 6.271 6.336 6.236 6.271 684,864 -0.02(-0.28%)
May 05, 2023 6.323 6.417 6.037 6.288 988,810 -0.04(-0.68%)
May 04, 2023 6.384 6.418 6.288 6.332 833,134 -0.11(-1.75%)
May 03, 2023 6.479 6.545 6.436 6.444 560,043 -0.03(-0.40%)
May 02, 2023 6.548 6.591 6.392 6.470 548,072 -0.11(-1.71%)
May 01, 2023 6.618 6.670 6.557 6.583 431,128 -0.03(-0.39%)
Apr 28, 2023 6.505 6.644 6.505 6.609 537,454 +0.07(+1.06%)
Apr 27, 2023 6.444 6.574 6.444 6.540 361,464 +0.10(+1.48%)
Apr 26, 2023 6.531 6.561 6.423 6.444 649,880 -0.03(-0.54%)
Apr 25, 2023 6.548 6.583 6.462 6.479 391,057 -0.10(-1.45%)
Apr 24, 2023 6.548 6.626 6.540 6.574 342,622 +0.03(+0.53%)
Apr 21, 2023 6.557 6.574 6.509 6.540 223,765 +0.02(+0.27%)
Apr 20, 2023 6.600 6.631 6.505 6.522 379,985 -0.13(-1.96%)
Apr 19, 2023 6.540 6.670 6.540 6.652 337,215 +0.07(+1.05%)
Apr 18, 2023 6.687 6.687 6.540 6.583 650,437 -0.15(-2.19%)
Apr 17, 2023 6.609 6.739 6.600 6.731 400,073 +0.14(+2.11%)
Apr 14, 2023 6.670 6.757 6.548 6.592 1,025,555 -0.03(-0.52%)
Apr 13, 2023 6.505 6.632 6.479 6.626 488,928 +0.14(+2.14%)
Apr 12, 2023 6.600 6.628 6.466 6.488 825,648 -0.10(-1.45%)
Apr 11, 2023 6.626 6.660 6.570 6.583 489,495 -0.01(-0.13%)
Apr 10, 2023 6.652 6.705 6.488 6.592 718,603 -0.08(-1.17%)
Apr 06, 2023 6.626 6.696 6.600 6.670 314,757 +0.06(+0.92%)
Apr 05, 2023 6.731 6.731 6.609 6.609 484,013 -0.16(-2.31%)
Apr 04, 2023 6.887 6.887 6.739 6.765 384,097 -0.10(-1.39%)
Apr 03, 2023 6.887 6.926 6.817 6.861 377,301 -0.03(-0.38%)
Mar 31, 2023 6.817 6.904 6.813 6.887 558,784 +0.10(+1.53%)
Mar 30, 2023 6.783 6.843 6.757 6.783 488,717 +0.05(+0.77%)
Mar 29, 2023 6.739 6.770 6.679 6.731 620,098 +0.05(+0.78%)
Mar 28, 2023 6.774 6.808 6.670 6.678 874,123 -0.08(-1.16%)
Mar 27, 2023 6.800 6.809 6.731 6.757 288,303 +0.03(+0.39%)
Mar 24, 2023 6.600 6.748 6.548 6.731 278,841 +0.08(+1.17%)
Mar 23, 2023 6.687 6.739 6.600 6.652 911,460 -0.01(-0.13%)
Mar 22, 2023 6.713 6.783 6.652 6.661 634,566 -0.05(-0.78%)
Mar 21, 2023 6.592 6.721 6.592 6.713 572,760 +0.16(+2.38%)
Mar 20, 2023 6.557 6.670 6.514 6.557 551,062 +0.08(+1.20%)
Mar 17, 2023 6.635 6.687 6.479 6.479 1,309,203 -0.19(-2.86%)
Mar 16, 2023 6.644 6.731 6.514 6.670 767,288 -0.02(-0.26%)
Mar 15, 2023 6.592 6.687 6.518 6.687 1,334,509 +0.01(+0.13%)
Mar 14, 2023 6.809 6.895 6.648 6.678 1,121,075 +0.08(+1.18%)
Mar 13, 2023 6.635 6.687 6.466 6.600 1,296,046 -0.10(-1.42%)
Mar 10, 2023 6.904 6.956 6.635 6.696 1,579,469 -0.23(-3.38%)
Mar 09, 2023 7.156 7.169 6.930 6.930 848,044 -0.25(-3.50%)
Mar 08, 2023 7.130 7.221 7.121 7.182 495,888 +0.05(+0.73%)
Mar 07, 2023 7.320 7.355 7.112 7.130 850,600 -0.21(-2.84%)
Mar 06, 2023 7.296 7.397 7.279 7.338 1,066,826 +0.08(+1.16%)
Mar 03, 2023 7.203 7.287 7.161 7.253 684,251 +0.09(+1.29%)
Mar 02, 2023 7.203 7.203 7.102 7.161 576,726 -0.07(-0.93%)
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.