Barings Bdc Inc (NY: BBDC )

10.01 +0.01 (+0.10%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 10.09 10.16 9.995 10.00 255,068 -0.07(-0.70%)
Jul 18, 2024 10.20 10.24 10.03 10.07 372,484 -0.12(-1.18%)
Jul 17, 2024 10.15 10.23 10.12 10.19 720,309 +0.01(+0.10%)
Jul 16, 2024 10.11 10.19 10.07 10.18 333,208 +0.05(+0.49%)
Jul 15, 2024 10.10 10.14 9.970 10.13 437,588 +0.03(+0.30%)
Jul 12, 2024 10.08 10.15 10.03 10.10 367,443 +0.02(+0.20%)
Jul 11, 2024 10.09 10.10 10.03 10.08 248,034 +0.04(+0.40%)
Jul 10, 2024 10.05 10.05 9.940 10.04 247,760 +0.03(+0.30%)
Jul 09, 2024 10.07 10.10 9.990 10.01 287,345 -0.04(-0.40%)
Jul 08, 2024 10.01 10.07 9.985 10.05 257,386 +0.07(+0.70%)
Jul 05, 2024 9.930 10.04 9.920 9.980 477,429 +0.09(+0.91%)
Jul 03, 2024 9.810 9.920 9.800 9.890 177,463 +0.11(+1.12%)
Jul 02, 2024 9.780 9.800 9.704 9.780 390,882 +0.05(+0.51%)
Jul 01, 2024 9.750 9.780 9.650 9.730 365,050 +0.00(+0.00%)
Jun 28, 2024 9.680 9.790 9.650 9.730 479,801 +0.05(+0.52%)
Jun 27, 2024 9.670 9.720 9.650 9.680 281,635 -0.02(-0.21%)
Jun 26, 2024 9.570 9.700 9.550 9.700 312,455 +0.10(+1.04%)
Jun 25, 2024 9.630 9.670 9.600 9.600 264,954 +0.00(+0.00%)
Jun 24, 2024 9.610 9.650 9.560 9.600 253,390 +0.03(+0.31%)
Jun 21, 2024 9.570 9.580 9.440 9.570 622,574 +0.02(+0.21%)
Jun 20, 2024 9.500 9.560 9.500 9.550 288,814 +0.04(+0.42%)
Jun 18, 2024 9.590 9.600 9.480 9.510 418,247 -0.08(-0.83%)
Jun 17, 2024 9.580 9.665 9.530 9.590 482,880 -0.03(-0.31%)
Jun 14, 2024 9.600 9.680 9.520 9.620 470,398 -0.04(-0.41%)
Jun 13, 2024 9.790 9.850 9.630 9.660 450,892 -0.12(-1.23%)
Jun 12, 2024 9.950 9.990 9.769 9.780 511,668 -0.07(-0.71%)
Jun 11, 2024 9.800 9.930 9.800 9.850 517,001 -0.02(-0.20%)
Jun 10, 2024 9.800 9.885 9.750 9.870 292,218 +0.06(+0.61%)
Jun 07, 2024 9.760 9.860 9.760 9.810 473,579 -0.03(-0.30%)
Jun 06, 2024 9.850 9.920 9.740 9.840 706,696 -0.02(-0.20%)
Jun 05, 2024 9.830 9.900 9.770 9.860 778,830 +0.01(+0.10%)
Jun 04, 2024 9.938 9.938 9.811 9.850 935,915 -0.07(-0.69%)
Jun 03, 2024 9.840 10.01 9.840 9.918 943,240 +0.13(+1.29%)
May 31, 2024 9.792 9.811 9.743 9.792 297,161 +0.06(+0.60%)
May 30, 2024 9.714 9.757 9.689 9.733 257,848 +0.09(+0.91%)
May 29, 2024 9.704 9.728 9.626 9.645 332,461 -0.09(-0.90%)
May 28, 2024 9.704 9.777 9.675 9.733 445,758 +0.04(+0.40%)
May 24, 2024 9.558 9.694 9.548 9.694 289,333 +0.19(+2.05%)
May 23, 2024 9.606 9.606 9.490 9.499 358,453 -0.05(-0.51%)
May 22, 2024 9.665 9.675 9.519 9.548 384,729 -0.09(-0.91%)
May 21, 2024 9.597 9.655 9.582 9.636 369,116 +0.06(+0.61%)
May 20, 2024 9.567 9.626 9.548 9.577 287,093 -0.01(-0.10%)
May 17, 2024 9.597 9.626 9.572 9.587 207,641 +0.02(+0.20%)
May 16, 2024 9.538 9.621 9.520 9.567 324,782 +0.05(+0.51%)
May 15, 2024 9.645 9.665 9.490 9.519 418,369 -0.06(-0.61%)
May 14, 2024 9.548 9.655 9.548 9.577 406,108 +0.03(+0.31%)
May 13, 2024 9.490 9.548 9.480 9.548 337,560 +0.08(+0.82%)
May 10, 2024 9.451 9.538 9.402 9.470 465,125 +0.05(+0.52%)
May 09, 2024 9.246 9.538 9.246 9.421 538,240 +0.21(+2.33%)
May 08, 2024 9.256 9.363 9.163 9.207 495,791 -0.13(-1.36%)
May 07, 2024 9.363 9.392 9.285 9.334 388,603 -0.05(-0.52%)
May 06, 2024 9.295 9.460 9.265 9.382 410,764 +0.16(+1.69%)
May 03, 2024 9.256 9.298 9.207 9.226 288,999 +0.04(+0.42%)
May 02, 2024 9.324 9.324 9.168 9.187 371,755 -0.07(-0.74%)
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.