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

Barings Bdc Inc (NY: BBDC )

9.620 -0.040 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2019 6.542 6.649 6.542 6.632 207,975 +0.09(+1.38%)
Oct 30, 2019 6.600 6.600 6.503 6.542 100,265 -0.03(-0.49%)
Oct 29, 2019 6.536 6.607 6.529 6.574 102,612 +0.03(+0.39%)
Oct 28, 2019 6.536 6.568 6.529 6.548 106,768 +0.01(+0.20%)
Oct 25, 2019 6.523 6.548 6.490 6.536 98,791 +0.00(+0.00%)
Oct 24, 2019 6.561 6.581 6.510 6.536 83,480 -0.02(-0.30%)
Oct 23, 2019 6.510 6.555 6.458 6.555 215,508 +0.04(+0.59%)
Oct 22, 2019 6.561 6.587 6.510 6.516 67,004 -0.05(-0.69%)
Oct 21, 2019 6.594 6.620 6.523 6.561 180,213 -0.05(-0.68%)
Oct 18, 2019 6.594 6.639 6.574 6.607 130,224 +0.01(+0.20%)
Oct 17, 2019 6.510 6.607 6.510 6.594 165,685 +0.08(+1.29%)
Oct 16, 2019 6.523 6.542 6.484 6.510 167,670 -0.02(-0.30%)
Oct 15, 2019 6.465 6.542 6.465 6.529 81,504 +0.06(+1.00%)
Oct 14, 2019 6.523 6.542 6.442 6.465 103,577 -0.10(-1.48%)
Oct 11, 2019 6.536 6.607 6.536 6.561 251,158 +0.06(+0.99%)
Oct 10, 2019 6.529 6.561 6.477 6.497 138,409 -0.03(-0.49%)
Oct 09, 2019 6.555 6.561 6.503 6.529 84,364 -0.03(-0.49%)
Oct 08, 2019 6.523 6.561 6.516 6.561 181,328 +0.01(+0.10%)
Oct 07, 2019 6.529 6.561 6.510 6.555 86,031 +0.01(+0.20%)
Oct 04, 2019 6.523 6.555 6.516 6.542 123,256 +0.02(+0.30%)
Oct 03, 2019 6.432 6.523 6.413 6.523 154,927 +0.10(+1.61%)
Oct 02, 2019 6.458 6.471 6.361 6.419 238,416 -0.08(-1.19%)
Oct 01, 2019 6.555 6.581 6.458 6.497 142,404 -0.06(-0.89%)
Sep 30, 2019 6.620 6.620 6.548 6.555 126,362 -0.06(-0.88%)
Sep 27, 2019 6.594 6.620 6.587 6.613 76,803 +0.02(+0.29%)
Sep 26, 2019 6.548 6.620 6.510 6.594 322,066 +0.05(+0.69%)
Sep 25, 2019 6.523 6.561 6.523 6.548 119,385 +0.03(+0.40%)
Sep 24, 2019 6.581 6.588 6.510 6.523 189,658 -0.06(-0.88%)
Sep 23, 2019 6.555 6.626 6.555 6.581 199,534 -0.01(-0.20%)
Sep 20, 2019 6.523 6.603 6.523 6.594 346,697 +0.08(+1.19%)
Sep 19, 2019 6.516 6.607 6.516 6.516 160,143 -0.01(-0.10%)
Sep 18, 2019 6.529 6.678 6.523 6.523 207,933 -0.01(-0.10%)
Sep 17, 2019 6.484 6.529 6.484 6.529 140,876 +0.05(+0.80%)
Sep 16, 2019 6.497 6.542 6.465 6.477 250,817 -0.03(-0.50%)
Sep 13, 2019 6.503 6.510 6.445 6.510 148,031 +0.01(+0.20%)
Sep 12, 2019 6.497 6.536 6.458 6.497 130,419 +0.00(+0.00%)
Sep 11, 2019 6.445 6.516 6.426 6.497 238,633 +0.06(+1.00%)
Sep 10, 2019 6.406 6.458 6.406 6.432 325,135 +0.03(+0.40%)
Sep 09, 2019 6.394 6.445 6.375 6.406 334,187 +0.01(+0.10%)
Sep 06, 2019 6.381 6.419 6.362 6.400 526,208 +0.00(+0.00%)
Sep 05, 2019 6.368 6.413 6.368 6.400 452,247 +0.03(+0.40%)
Sep 04, 2019 6.362 6.381 6.349 6.375 265,401 +0.03(+0.40%)
Sep 03, 2019 6.362 6.368 6.317 6.349 258,068 -0.02(-0.30%)
Aug 30, 2019 6.362 6.381 6.330 6.368 315,787 +0.00(+0.00%)
Aug 29, 2019 6.362 6.368 6.317 6.368 268,986 +0.03(+0.50%)
Aug 28, 2019 6.298 6.349 6.279 6.336 306,753 +0.04(+0.61%)
Aug 27, 2019 6.330 6.368 6.276 6.298 412,609 -0.03(-0.40%)
Aug 26, 2019 6.285 6.343 6.266 6.324 321,687 +0.04(+0.61%)
Aug 23, 2019 6.305 6.330 6.260 6.285 207,122 -0.03(-0.40%)
Aug 22, 2019 6.279 6.330 6.279 6.311 397,280 +0.04(+0.61%)
Aug 21, 2019 6.298 6.324 6.254 6.273 366,742 -0.01(-0.10%)
Aug 20, 2019 6.273 6.305 6.254 6.279 249,736 +0.00(+0.00%)
Aug 19, 2019 6.190 6.298 6.190 6.279 210,554 +0.10(+1.54%)
Aug 16, 2019 6.158 6.203 6.145 6.184 141,013 +0.03(+0.41%)
Aug 15, 2019 6.177 6.228 6.126 6.158 223,439 +0.01(+0.21%)
Aug 14, 2019 6.145 6.215 6.113 6.145 240,796 +0.00(+0.00%)
Aug 13, 2019 6.171 6.180 6.120 6.145 139,852 -0.02(-0.31%)
Aug 12, 2019 6.164 6.196 6.120 6.164 189,033 -0.01(-0.21%)
Aug 09, 2019 6.209 6.209 6.145 6.177 99,557 -0.04(-0.72%)
Aug 08, 2019 6.222 6.241 6.203 6.222 176,371 +0.03(+0.41%)
Aug 07, 2019 6.203 6.209 6.139 6.196 212,600 -0.01(-0.10%)
Aug 06, 2019 6.222 6.273 6.203 6.203 255,795 -0.01(-0.20%)
Aug 05, 2019 6.241 6.273 6.171 6.215 236,485 -0.06(-0.91%)
Aug 02, 2019 6.266 6.285 6.196 6.273 168,022 +0.04(+0.61%)
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.