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

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

10.23 -0.07 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 10.27 10.33 10.21 10.23 567,444 -0.07(-0.68%)
Feb 13, 2025 10.21 10.30 10.20 10.30 315,934 +0.08(+0.78%)
Feb 12, 2025 10.10 10.23 10.09 10.22 407,636 +0.10(+0.99%)
Feb 11, 2025 10.10 10.14 10.07 10.12 468,322 +0.01(+0.10%)
Feb 10, 2025 10.09 10.15 10.05 10.11 405,907 +0.01(+0.10%)
Feb 07, 2025 10.11 10.15 10.09 10.10 361,578 -0.01(-0.10%)
Feb 06, 2025 10.15 10.15 10.06 10.11 393,926 +0.01(+0.10%)
Feb 05, 2025 10.09 10.13 10.01 10.10 539,281 +0.01(+0.10%)
Feb 04, 2025 10.07 10.12 10.05 10.09 458,112 +0.01(+0.10%)
Feb 03, 2025 9.990 10.12 9.940 10.08 506,123 -0.04(-0.40%)
Jan 31, 2025 10.10 10.16 10.04 10.12 574,780 +0.05(+0.50%)
Jan 30, 2025 9.990 10.09 9.950 10.07 453,542 +0.13(+1.31%)
Jan 29, 2025 10.02 10.02 9.902 9.940 336,134 -0.05(-0.50%)
Jan 28, 2025 10.00 10.02 9.950 9.990 323,478 +0.01(+0.10%)
Jan 27, 2025 9.920 9.990 9.895 9.980 417,555 +0.08(+0.81%)
Jan 24, 2025 9.850 9.930 9.850 9.900 218,854 +0.01(+0.10%)
Jan 23, 2025 9.900 9.920 9.870 9.890 323,486 +0.02(+0.20%)
Jan 22, 2025 9.850 9.895 9.840 9.870 305,876 +0.00(+0.00%)
Jan 21, 2025 9.740 9.890 9.720 9.870 552,418 +0.17(+1.75%)
Jan 17, 2025 9.690 9.770 9.675 9.700 302,448 -0.02(-0.21%)
Jan 16, 2025 9.590 9.735 9.580 9.720 340,690 +0.12(+1.25%)
Jan 15, 2025 9.530 9.600 9.494 9.600 285,137 +0.12(+1.27%)
Jan 14, 2025 9.390 9.490 9.380 9.480 218,844 +0.12(+1.28%)
Jan 13, 2025 9.330 9.400 9.270 9.360 383,996 -0.02(-0.21%)
Jan 10, 2025 9.330 9.410 9.320 9.380 363,943 +0.01(+0.11%)
Jan 08, 2025 9.430 9.440 9.330 9.370 380,248 -0.05(-0.53%)
Jan 07, 2025 9.550 9.560 9.410 9.420 523,267 -0.12(-1.26%)
Jan 06, 2025 9.730 9.730 9.525 9.540 442,311 -0.16(-1.65%)
Jan 03, 2025 9.680 9.740 9.650 9.700 265,764 +0.03(+0.31%)
Jan 02, 2025 9.620 9.730 9.614 9.670 367,505 +0.10(+1.04%)
Dec 31, 2024 9.570 0 +0.04(+0.42%)
Dec 30, 2024 9.500 9.571 9.410 9.530 357,850 +0.01(+0.11%)
Dec 27, 2024 9.510 9.570 9.470 9.520 319,086 +0.01(+0.11%)
Dec 26, 2024 9.490 9.535 9.460 9.510 308,086 +0.01(+0.11%)
Dec 24, 2024 9.420 9.500 9.403 9.500 232,577 +0.08(+0.85%)
Dec 23, 2024 9.410 9.455 9.310 9.420 370,812 +0.01(+0.11%)
Dec 20, 2024 9.290 9.480 9.200 9.410 816,406 +0.11(+1.13%)
Dec 19, 2024 9.300 9.380 9.282 9.305 508,468 +0.04(+0.38%)
Dec 18, 2024 9.470 9.570 9.260 9.270 573,185 -0.21(-2.22%)
Dec 17, 2024 9.500 9.520 9.410 9.480 572,954 -0.07(-0.73%)
Dec 16, 2024 9.700 9.715 9.510 9.550 904,008 -0.16(-1.65%)
Dec 13, 2024 9.750 9.840 9.640 9.710 620,648 -0.08(-0.82%)
Dec 12, 2024 9.700 9.830 9.700 9.790 959,028 +0.05(+0.51%)
Dec 11, 2024 9.840 9.890 9.680 9.740 778,349 -0.10(-1.02%)
Dec 10, 2024 9.900 9.970 9.831 9.840 685,608 -0.02(-0.20%)
Dec 09, 2024 9.760 9.925 9.760 9.860 644,767 +0.10(+1.02%)
Dec 06, 2024 9.720 9.770 9.620 9.760 742,364 +0.03(+0.31%)
Dec 05, 2024 9.800 9.830 9.695 9.730 648,413 -0.11(-1.12%)
Dec 04, 2024 9.830 9.950 9.740 9.840 739,540 -0.12(-1.20%)
Dec 03, 2024 10.11 10.11 9.926 9.960 817,684 -0.11(-1.06%)
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 and Conditions.