ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

9.255 +0.175 (+1.93%)
Streaming Delayed Price Updated: 10:55 AM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 9.110 9.145 8.961 9.080 1,170,969 -0.08(-0.87%)
Feb 18, 2026 9.120 9.250 9.070 9.160 621,135 +0.05(+0.55%)
Feb 17, 2026 9.140 9.270 9.060 9.110 1,181,741 +0.02(+0.22%)
Feb 13, 2026 9.100 9.160 9.000 9.090 1,037,679 -0.04(-0.44%)
Feb 12, 2026 9.210 9.275 9.020 9.130 716,778 -0.03(-0.33%)
Feb 11, 2026 9.120 9.180 9.065 9.160 434,316 +0.01(+0.11%)
Feb 10, 2026 9.070 9.200 9.020 9.150 494,786 +0.08(+0.88%)
Feb 09, 2026 8.950 9.110 8.845 9.070 798,070 +0.15(+1.68%)
Feb 06, 2026 8.880 9.030 8.875 8.920 1,408,083 +0.05(+0.56%)
Feb 05, 2026 8.920 8.960 8.790 8.870 928,961 -0.12(-1.33%)
Feb 04, 2026 8.830 9.005 8.800 8.990 1,542,712 +0.13(+1.47%)
Feb 03, 2026 9.000 9.000 8.805 8.860 695,624 -0.13(-1.45%)
Feb 02, 2026 9.060 9.075 8.900 8.990 828,047 -0.10(-1.10%)
Jan 30, 2026 9.130 9.150 9.010 9.090 413,234 -0.03(-0.33%)
Jan 29, 2026 9.080 9.140 9.015 9.120 422,260 +0.07(+0.77%)
Jan 28, 2026 9.110 9.190 9.040 9.050 297,512 -0.06(-0.66%)
Jan 27, 2026 9.080 9.210 9.080 9.110 281,154 +0.00(+0.00%)
Jan 26, 2026 9.170 9.170 9.005 9.110 459,766 -0.04(-0.44%)
Jan 23, 2026 9.220 9.240 9.150 9.150 233,444 -0.08(-0.87%)
Jan 22, 2026 9.310 9.310 9.225 9.230 567,016 -0.01(-0.11%)
Jan 21, 2026 9.130 9.250 9.130 9.240 654,039 +0.11(+1.20%)
Jan 20, 2026 9.060 9.170 9.000 9.130 721,948 -0.09(-0.98%)
Jan 16, 2026 9.250 9.290 9.185 9.220 445,119 -0.06(-0.65%)
Jan 15, 2026 9.220 9.320 9.170 9.280 424,079 +0.05(+0.54%)
Jan 14, 2026 9.050 9.250 9.025 9.230 300,160 +0.17(+1.88%)
Jan 13, 2026 9.170 9.240 9.035 9.060 419,577 -0.11(-1.20%)
Jan 12, 2026 9.150 9.220 9.150 9.170 319,729 +0.01(+0.11%)
Jan 09, 2026 9.250 9.280 9.160 9.160 329,416 -0.04(-0.43%)
Jan 08, 2026 8.940 9.255 8.910 9.200 696,766 +0.28(+3.14%)
Jan 07, 2026 9.130 9.130 8.880 8.920 568,911 -0.21(-2.30%)
Jan 06, 2026 9.220 9.260 9.055 9.130 678,380 -0.12(-1.30%)
Jan 05, 2026 9.270 9.395 9.240 9.250 665,039 +0.01(+0.11%)
Jan 02, 2026 9.200 9.320 9.155 9.240 889,885 +0.06(+0.65%)
Dec 31, 2025 9.050 9.240 9.050 9.180 1,019,522 +0.13(+1.44%)
Dec 30, 2025 8.980 9.085 8.960 9.050 677,031 +0.04(+0.44%)
Dec 29, 2025 8.990 9.055 8.990 9.010 699,986 +0.04(+0.45%)
Dec 26, 2025 8.880 8.970 8.880 8.970 500,345 +0.12(+1.36%)
Dec 24, 2025 8.750 8.870 8.735 8.850 480,439 +0.05(+0.57%)
Dec 23, 2025 8.800 8.880 8.785 8.800 695,311 -0.03(-0.34%)
Dec 22, 2025 8.860 8.900 8.800 8.830 697,789 -0.03(-0.34%)
Dec 19, 2025 8.960 8.980 8.840 8.860 2,436,967 -0.12(-1.34%)
Dec 18, 2025 8.960 9.015 8.875 8.980 967,187 +0.03(+0.34%)
Dec 17, 2025 8.960 9.040 8.940 8.950 686,649 -0.01(-0.11%)
Dec 16, 2025 8.950 9.000 8.890 8.960 705,381 +0.01(+0.11%)
Dec 15, 2025 9.050 9.050 8.861 8.950 1,022,219 -0.08(-0.89%)
Dec 12, 2025 9.000 9.080 9.000 9.030 494,791 +0.03(+0.33%)
Dec 11, 2025 9.000 9.090 8.990 9.000 1,334,089 +0.02(+0.22%)
Dec 10, 2025 8.990 9.065 8.940 8.980 757,723 -0.01(-0.11%)
Dec 09, 2025 8.890 9.036 8.890 8.990 753,750 +0.07(+0.78%)
Dec 08, 2025 8.870 8.950 8.820 8.920 629,008 +0.05(+0.56%)
Dec 05, 2025 8.740 8.920 8.740 8.870 780,394 +0.09(+1.03%)
Dec 04, 2025 8.680 8.800 8.620 8.780 1,098,987 +0.05(+0.57%)
Dec 03, 2025 8.690 8.740 8.630 8.730 1,056,222 +0.02(+0.23%)
Dec 02, 2025 8.817 8.827 8.654 8.710 868,700 -0.05(-0.55%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.