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

Barings Bdc Inc (NY: BBDC )

9.720 -0.060 (-0.61%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 13, 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 (%)
Jan 29, 2021 6.352 6.376 6.253 6.260 425,553 -0.11(-1.78%)
Jan 28, 2021 6.374 6.416 6.296 6.374 358,502 +0.01(+0.11%)
Jan 27, 2021 6.480 6.491 6.348 6.366 457,021 -0.15(-2.29%)
Jan 26, 2021 6.388 6.565 6.388 6.515 365,551 +0.13(+2.00%)
Jan 25, 2021 6.466 6.487 6.352 6.388 385,871 -0.09(-1.42%)
Jan 22, 2021 6.487 6.558 6.444 6.480 289,438 -0.04(-0.65%)
Jan 21, 2021 6.537 6.721 6.508 6.522 936,806 +0.11(+1.66%)
Jan 20, 2021 6.452 6.487 6.416 6.416 239,215 -0.04(-0.66%)
Jan 19, 2021 6.480 6.551 6.409 6.459 249,869 -0.02(-0.33%)
Jan 15, 2021 6.487 6.508 6.430 6.480 296,067 -0.01(-0.11%)
Jan 14, 2021 6.452 6.494 6.416 6.487 215,122 +0.04(+0.55%)
Jan 13, 2021 6.423 6.508 6.395 6.452 273,599 +0.04(+0.55%)
Jan 12, 2021 6.416 6.501 6.381 6.416 249,893 -0.01(-0.11%)
Jan 11, 2021 6.388 6.444 6.345 6.423 331,275 +0.02(+0.33%)
Jan 08, 2021 6.409 6.444 6.338 6.402 434,721 +0.02(+0.33%)
Jan 07, 2021 6.444 6.501 6.377 6.381 313,404 -0.05(-0.77%)
Jan 06, 2021 6.515 6.586 6.366 6.430 329,374 -0.09(-1.41%)
Jan 05, 2021 6.508 6.522 6.487 6.522 346,523 +0.04(+0.55%)
Jan 04, 2021 6.522 6.530 6.469 6.487 209,500 -0.04(-0.54%)
Dec 31, 2020 6.522 6.522 6.522 400,633 +0.01(+0.22%)
Dec 30, 2020 6.473 6.586 6.423 6.508 400,633 +0.03(+0.44%)
Dec 29, 2020 6.388 6.551 6.388 6.480 281,552 +0.09(+1.44%)
Dec 28, 2020 6.466 6.533 6.352 6.388 296,806 -0.06(-0.99%)
Dec 24, 2020 6.522 6.607 6.437 6.452 119,188 -0.10(-1.52%)
Dec 23, 2020 6.452 6.636 6.452 6.551 705,189 +0.11(+1.76%)
Dec 22, 2020 6.473 6.593 6.395 6.437 412,309 -0.04(-0.66%)
Dec 21, 2020 6.501 6.522 6.416 6.480 292,241 -0.03(-0.44%)
Dec 18, 2020 6.466 6.526 6.452 6.508 210,167 +0.04(+0.55%)
Dec 17, 2020 6.437 6.522 6.416 6.473 213,363 +0.02(+0.33%)
Dec 16, 2020 6.530 6.544 6.437 6.452 104,365 -0.06(-0.98%)
Dec 15, 2020 6.551 6.622 6.466 6.515 155,392 +0.01(+0.11%)
Dec 14, 2020 6.522 6.551 6.437 6.508 179,420 -0.01(-0.11%)
Dec 11, 2020 6.522 6.600 6.402 6.515 158,965 -0.02(-0.33%)
Dec 10, 2020 6.551 6.650 6.522 6.537 309,549 -0.04(-0.65%)
Dec 09, 2020 6.565 6.607 6.515 6.579 390,256 +0.06(+0.87%)
Dec 08, 2020 6.416 6.544 6.345 6.522 353,690 +0.15(+2.34%)
Dec 07, 2020 6.388 6.473 6.260 6.374 405,045 -0.01(-0.11%)
Dec 04, 2020 6.288 6.437 6.281 6.381 146,270 +0.12(+1.93%)
Dec 03, 2020 6.232 6.416 6.225 6.260 320,633 +0.01(+0.23%)
Dec 02, 2020 6.225 6.324 6.203 6.246 281,502 +0.06(+0.92%)
Dec 01, 2020 6.189 6.232 6.125 6.189 176,462 +0.04(+0.69%)
Nov 30, 2020 6.168 6.246 6.147 6.147 204,078 -0.06(-0.91%)
Nov 27, 2020 6.182 6.203 6.122 6.203 78,565 +0.02(+0.34%)
Nov 25, 2020 6.133 6.267 6.083 6.182 198,883 -0.01(-0.11%)
Nov 24, 2020 6.189 6.274 6.111 6.189 233,440 +0.06(+0.92%)
Nov 23, 2020 6.084 6.188 6.057 6.133 388,708 +0.08(+1.26%)
Nov 20, 2020 5.973 6.070 5.973 6.056 336,404 +0.03(+0.46%)
Nov 19, 2020 5.854 6.049 5.854 6.028 488,692 +0.16(+2.73%)
Nov 18, 2020 5.827 5.980 5.816 5.868 264,533 +0.08(+1.32%)
Nov 17, 2020 5.875 5.896 5.785 5.792 284,403 -0.06(-1.07%)
Nov 16, 2020 5.903 5.980 5.840 5.854 309,434 +0.03(+0.48%)
Nov 13, 2020 5.806 5.868 5.805 5.827 206,387 +0.07(+1.21%)
Nov 12, 2020 5.827 5.895 5.708 5.757 314,958 -0.11(-1.90%)
Nov 11, 2020 5.827 5.993 5.827 5.868 583,011 +0.06(+1.08%)
Nov 10, 2020 5.736 5.980 5.618 5.806 423,137 +0.21(+3.73%)
Nov 09, 2020 5.653 5.757 5.535 5.597 409,033 +0.12(+2.16%)
Nov 06, 2020 5.521 5.583 5.458 5.479 97,944 -0.05(-0.88%)
Nov 05, 2020 5.423 5.597 5.423 5.528 213,398 +0.12(+2.19%)
Nov 04, 2020 5.298 5.500 5.284 5.409 157,071 +0.12(+2.23%)
Nov 03, 2020 5.298 5.354 5.291 5.291 122,834 +0.03(+0.53%)
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.