Business Insurance

Login  |  Register Subscribe



Barings Bdc Inc (NY: BBDC )

9.950 +0.060 (+0.61%)
Official Closing Price Updated: 7:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 9.920 10.00 9.910 9.950 328,441 +0.06(+0.61%)
Nov 14, 2024 9.990 10.02 9.870 9.890 307,940 -0.07(-0.70%)
Nov 13, 2024 9.700 9.980 9.700 9.960 338,706 +0.25(+2.57%)
Nov 12, 2024 9.750 9.760 9.660 9.710 283,427 -0.05(-0.51%)
Nov 11, 2024 9.750 9.830 9.710 9.760 300,708 +0.06(+0.62%)
Nov 08, 2024 9.830 9.830 9.600 9.700 361,676 -0.09(-0.92%)
Nov 07, 2024 9.730 9.880 9.570 9.790 373,608 +0.01(+0.10%)
Nov 06, 2024 9.770 9.805 9.600 9.780 381,836 +0.28(+2.95%)
Nov 05, 2024 9.380 9.520 9.360 9.500 296,170 +0.09(+0.96%)
Nov 04, 2024 9.570 9.610 9.375 9.410 379,120 -0.18(-1.88%)
Nov 01, 2024 9.670 9.730 9.520 9.590 468,185 -0.08(-0.83%)
Oct 31, 2024 9.750 9.800 9.620 9.670 424,960 -0.11(-1.12%)
Oct 30, 2024 9.790 9.920 9.750 9.780 140,609 +0.03(+0.31%)
Oct 29, 2024 9.850 9.850 9.740 9.750 194,887 -0.15(-1.52%)
Oct 28, 2024 9.850 9.910 9.850 9.900 227,301 +0.08(+0.81%)
Oct 25, 2024 9.850 9.888 9.770 9.820 193,465 -0.04(-0.41%)
Oct 24, 2024 9.800 9.870 9.744 9.860 209,261 +0.10(+1.02%)
Oct 23, 2024 9.780 9.800 9.710 9.760 226,833 -0.05(-0.51%)
Oct 22, 2024 9.820 9.830 9.735 9.810 369,070 -0.01(-0.10%)
Oct 21, 2024 9.760 9.830 9.690 9.820 354,347 +0.08(+0.82%)
Oct 18, 2024 9.770 9.780 9.720 9.740 269,585 -0.04(-0.41%)
Oct 17, 2024 9.850 9.860 9.740 9.780 319,623 -0.08(-0.81%)
Oct 16, 2024 9.760 9.870 9.760 9.860 267,720 +0.11(+1.13%)
Oct 15, 2024 9.710 9.800 9.701 9.750 194,515 +0.04(+0.41%)
Oct 14, 2024 9.790 9.790 9.675 9.710 314,663 -0.05(-0.51%)
Oct 11, 2024 9.750 9.810 9.710 9.760 445,420 +0.02(+0.21%)
Oct 10, 2024 9.600 9.740 9.600 9.740 256,092 +0.09(+0.93%)
Oct 09, 2024 9.630 9.660 9.600 9.650 328,529 +0.01(+0.10%)
Oct 08, 2024 9.680 9.720 9.620 9.640 482,053 -0.03(-0.31%)
Oct 07, 2024 9.840 9.840 9.660 9.670 450,487 -0.17(-1.73%)
Oct 04, 2024 9.750 9.870 9.745 9.840 293,961 +0.13(+1.34%)
Oct 03, 2024 9.700 9.750 9.670 9.710 322,527 -0.01(-0.10%)
Oct 02, 2024 9.670 9.790 9.670 9.720 318,934 +0.02(+0.21%)
Oct 01, 2024 9.820 9.820 9.675 9.700 338,231 -0.10(-1.02%)
Sep 30, 2024 9.830 9.859 9.780 9.800 374,808 -0.06(-0.61%)
Sep 27, 2024 9.820 9.900 9.780 9.860 309,611 +0.03(+0.31%)
Sep 26, 2024 9.800 9.865 9.800 9.830 254,111 +0.08(+0.82%)
Sep 25, 2024 9.790 9.810 9.750 9.750 356,929 -0.06(-0.61%)
Sep 24, 2024 9.870 9.909 9.800 9.810 321,283 -0.07(-0.71%)
Sep 23, 2024 9.870 9.900 9.850 9.880 239,103 +0.01(+0.10%)
Sep 20, 2024 9.920 9.940 9.835 9.870 391,942 -0.09(-0.90%)
Sep 19, 2024 9.950 9.981 9.910 9.960 270,730 +0.08(+0.81%)
Sep 18, 2024 9.910 10.00 9.870 9.880 367,603 -0.01(-0.10%)
Sep 17, 2024 9.920 9.960 9.880 9.890 358,509 -0.04(-0.40%)
Sep 16, 2024 9.940 9.950 9.873 9.930 318,153 -0.02(-0.20%)
Sep 13, 2024 9.920 9.970 9.890 9.950 350,362 +0.08(+0.81%)
Sep 12, 2024 9.840 9.980 9.820 9.870 499,523 +0.07(+0.71%)
Sep 11, 2024 9.800 9.835 9.670 9.800 596,784 +0.04(+0.41%)
Sep 10, 2024 9.750 9.815 9.720 9.760 464,709 +0.04(+0.41%)
Sep 09, 2024 9.810 9.850 9.710 9.720 416,339 -0.02(-0.21%)
Sep 06, 2024 9.800 9.840 9.660 9.740 445,852 -0.10(-1.02%)
Sep 05, 2024 9.790 9.870 9.750 9.840 451,563 +0.05(+0.51%)
Sep 04, 2024 9.780 9.830 9.720 9.790 640,516 -0.03(-0.31%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance