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: 7:00 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 (%)
Aug 31, 2020 5.661 5.709 5.532 5.532 327,901 -0.14(-2.52%)
Aug 28, 2020 5.675 5.763 5.628 5.675 391,525 +0.01(+0.12%)
Aug 27, 2020 5.668 5.689 5.600 5.668 97,844 +0.01(+0.12%)
Aug 26, 2020 5.682 5.709 5.594 5.661 115,071 -0.01(-0.12%)
Aug 25, 2020 5.587 5.675 5.539 5.668 190,946 +0.07(+1.34%)
Aug 24, 2020 5.634 5.702 5.539 5.594 158,847 +0.02(+0.37%)
Aug 21, 2020 5.607 5.648 5.553 5.573 44,140 -0.05(-0.85%)
Aug 20, 2020 5.614 5.716 5.573 5.621 75,862 -0.07(-1.19%)
Aug 19, 2020 5.750 5.770 5.682 5.689 57,865 -0.05(-0.83%)
Aug 18, 2020 5.818 5.879 5.723 5.736 392,406 +0.10(+1.81%)
Aug 17, 2020 5.566 5.668 5.566 5.634 294,428 +0.02(+0.36%)
Aug 14, 2020 5.607 5.682 5.539 5.614 336,643 -0.03(-0.60%)
Aug 13, 2020 5.594 5.682 5.580 5.648 187,339 +0.03(+0.48%)
Aug 12, 2020 5.594 5.695 5.560 5.621 160,419 -0.01(-0.24%)
Aug 11, 2020 5.519 5.709 5.322 5.634 648,732 -0.01(-0.24%)
Aug 10, 2020 5.573 5.736 5.526 5.648 125,947 +0.05(+0.85%)
Aug 07, 2020 5.485 5.607 5.464 5.600 143,161 +0.10(+1.73%)
Aug 06, 2020 5.451 5.682 5.403 5.505 238,724 +0.12(+2.27%)
Aug 05, 2020 5.260 5.424 5.260 5.383 69,578 +0.14(+2.59%)
Aug 04, 2020 5.227 5.288 5.206 5.247 71,938 -0.01(-0.26%)
Aug 03, 2020 5.179 5.301 5.138 5.260 84,414 +0.09(+1.71%)
Jul 31, 2020 5.152 5.193 5.111 5.172 51,791 -0.03(-0.65%)
Jul 30, 2020 5.097 5.220 5.097 5.206 43,478 +0.03(+0.66%)
Jul 29, 2020 5.125 5.186 5.057 5.172 78,793 +0.02(+0.40%)
Jul 28, 2020 5.043 5.165 5.043 5.152 50,409 +0.10(+1.88%)
Jul 27, 2020 5.159 5.159 5.029 5.057 101,687 -0.10(-1.98%)
Jul 24, 2020 5.254 5.254 5.131 5.159 28,985 -0.05(-1.04%)
Jul 23, 2020 5.328 5.362 5.159 5.213 118,343 -0.12(-2.17%)
Jul 22, 2020 5.281 5.349 5.240 5.328 135,622 +0.03(+0.64%)
Jul 21, 2020 5.159 5.335 5.159 5.294 213,792 +0.12(+2.37%)
Jul 20, 2020 5.009 5.193 5.002 5.172 189,141 +0.05(+0.93%)
Jul 17, 2020 5.057 5.131 5.023 5.125 103,582 +0.03(+0.53%)
Jul 16, 2020 5.152 5.206 5.043 5.097 82,126 -0.09(-1.70%)
Jul 15, 2020 5.240 5.260 5.165 5.186 109,200 -0.01(-0.13%)
Jul 14, 2020 5.070 5.227 5.063 5.193 357,376 +0.10(+1.87%)
Jul 13, 2020 5.104 5.165 5.058 5.097 144,171 +0.01(+0.27%)
Jul 10, 2020 4.995 5.097 4.961 5.084 145,516 +0.08(+1.63%)
Jul 09, 2020 5.193 5.193 4.982 5.002 77,413 -0.20(-3.79%)
Jul 08, 2020 5.193 5.233 5.104 5.199 78,256 +0.02(+0.39%)
Jul 07, 2020 5.193 5.213 5.097 5.179 193,954 -0.10(-1.80%)
Jul 06, 2020 5.369 5.369 5.172 5.274 177,773 -0.03(-0.64%)
Jul 02, 2020 5.328 5.396 5.288 5.308 170,970 +0.03(+0.64%)
Jul 01, 2020 5.376 5.396 5.247 5.274 138,107 -0.12(-2.27%)
Jun 30, 2020 5.267 5.417 5.186 5.396 125,820 +0.19(+3.66%)
Jun 29, 2020 5.294 5.369 5.193 5.206 162,042 -0.10(-1.92%)
Jun 26, 2020 5.247 5.335 5.193 5.308 115,647 -0.01(-0.26%)
Jun 25, 2020 5.328 5.430 5.281 5.322 161,439 -0.03(-0.51%)
Jun 24, 2020 5.362 5.376 5.138 5.349 405,307 +0.31(+6.06%)
Jun 23, 2020 5.002 5.097 4.961 5.043 247,193 +0.05(+1.09%)
Jun 22, 2020 4.982 5.070 4.961 4.989 143,051 -0.01(-0.27%)
Jun 19, 2020 5.097 5.220 4.989 5.002 260,428 -0.02(-0.41%)
Jun 18, 2020 5.077 5.247 4.982 5.023 252,031 -0.11(-2.12%)
Jun 17, 2020 5.260 5.288 5.070 5.131 187,471 -0.06(-1.18%)
Jun 16, 2020 5.369 5.390 5.186 5.193 94,960 -0.06(-1.16%)
Jun 15, 2020 5.206 5.383 5.165 5.254 132,095 -0.10(-1.78%)
Jun 12, 2020 5.233 5.349 5.111 5.349 114,470 +0.24(+4.65%)
Jun 11, 2020 5.260 5.284 5.036 5.111 306,087 -0.31(-5.65%)
Jun 10, 2020 5.478 5.543 5.260 5.417 326,281 -0.11(-1.97%)
Jun 09, 2020 5.505 5.594 5.430 5.526 147,240 -0.08(-1.45%)
Jun 08, 2020 5.620 5.687 5.567 5.607 306,940 +0.11(+2.06%)
Jun 05, 2020 5.640 5.694 5.454 5.494 592,153 -0.04(-0.72%)
Jun 04, 2020 5.574 5.660 5.474 5.534 393,489 +0.02(+0.36%)
Jun 03, 2020 5.460 5.594 5.420 5.514 562,236 +0.10(+1.85%)
Jun 02, 2020 5.447 5.447 5.334 5.414 378,018 +0.02(+0.37%)
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.