Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Barings BDC, Inc. Common Stock (NY:BBDC)

8.640 -0.120 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 1, 2025 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 (%)
Oct 01, 2025 8.730 8.760 8.570 8.640 669,720 -0.12(-1.37%)
Sep 30, 2025 8.840 8.890 8.705 8.760 517,121 -0.06(-0.68%)
Sep 29, 2025 8.970 8.990 8.795 8.820 778,300 -0.13(-1.45%)
Sep 26, 2025 9.030 9.050 8.935 8.950 405,676 -0.06(-0.67%)
Sep 25, 2025 8.950 9.095 8.925 9.010 488,662 +0.05(+0.56%)
Sep 24, 2025 9.040 9.040 8.895 8.960 635,611 -0.09(-0.99%)
Sep 23, 2025 9.080 9.200 9.035 9.050 518,695 -0.03(-0.33%)
Sep 22, 2025 9.210 9.210 9.070 9.080 450,436 -0.13(-1.41%)
Sep 19, 2025 9.270 9.280 9.160 9.210 620,482 -0.03(-0.32%)
Sep 18, 2025 9.160 9.240 9.110 9.240 394,634 +0.12(+1.32%)
Sep 17, 2025 9.150 9.261 9.110 9.120 443,730 -0.02(-0.22%)
Sep 16, 2025 9.180 9.200 9.065 9.140 483,068 -0.04(-0.44%)
Sep 15, 2025 9.300 9.350 9.160 9.180 739,439 -0.12(-1.29%)
Sep 12, 2025 9.420 9.450 9.290 9.300 324,076 -0.16(-1.69%)
Sep 11, 2025 9.420 9.486 9.390 9.460 551,188 +0.01(+0.11%)
Sep 10, 2025 9.470 9.530 9.415 9.450 671,174 +0.03(+0.32%)
Sep 09, 2025 9.420 9.500 9.395 9.420 537,454 -0.02(-0.21%)
Sep 08, 2025 9.400 9.450 9.300 9.440 479,001 +0.05(+0.53%)
Sep 05, 2025 9.410 9.420 9.320 9.390 375,487 -0.02(-0.21%)
Sep 04, 2025 9.360 9.410 9.210 9.410 872,362 +0.02(+0.21%)
Sep 03, 2025 9.480 9.530 9.370 9.390 552,383 -0.13(-1.37%)
Sep 02, 2025 9.597 9.599 9.443 9.520 1,237,422 -0.07(-0.71%)
Aug 29, 2025 9.568 9.607 9.539 9.588 693,971 +0.05(+0.51%)
Aug 28, 2025 9.539 9.549 9.491 9.539 425,334 +0.02(+0.20%)
Aug 27, 2025 9.491 9.578 9.462 9.520 550,071 +0.03(+0.31%)
Aug 26, 2025 9.423 9.509 9.410 9.491 439,370 +0.06(+0.62%)
Aug 25, 2025 9.433 9.443 9.384 9.433 451,956 +0.02(+0.21%)
Aug 22, 2025 9.375 9.472 9.355 9.413 407,289 +0.07(+0.73%)
Aug 21, 2025 9.317 9.355 9.297 9.346 250,199 +0.00(+0.00%)
Aug 20, 2025 9.384 9.413 9.307 9.346 339,196 +0.00(+0.00%)
Aug 19, 2025 9.394 9.413 9.302 9.346 303,269 -0.03(-0.31%)
Aug 18, 2025 9.278 9.375 9.229 9.375 406,186 +0.15(+1.57%)
Aug 15, 2025 9.375 9.428 9.229 9.229 363,243 -0.13(-1.35%)
Aug 14, 2025 9.375 9.426 9.336 9.355 325,323 -0.05(-0.51%)
Aug 13, 2025 9.423 9.433 9.336 9.404 346,756 +0.04(+0.41%)
Aug 12, 2025 9.307 9.389 9.288 9.365 402,638 +0.06(+0.62%)
Aug 11, 2025 9.288 9.404 9.215 9.307 588,766 +0.01(+0.10%)
Aug 08, 2025 9.200 9.326 9.041 9.297 734,813 +0.40(+4.46%)
Aug 07, 2025 9.036 9.080 8.900 8.900 567,901 -0.11(-1.18%)
Aug 06, 2025 8.949 9.045 8.921 9.007 271,580 +0.09(+0.98%)
Aug 05, 2025 8.910 8.944 8.813 8.920 413,903 +0.04(+0.44%)
Aug 04, 2025 8.910 8.958 8.842 8.881 355,229 -0.01(-0.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.