Barings Bdc Inc (NY: BBDC )

10.61 -0.06 (-0.56%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 10.65 11.00 10.60 10.61 305,435 -0.06(-0.56%)
Jan 20, 2022 10.79 10.81 10.66 10.67 173,319 -0.11(-1.02%)
Jan 19, 2022 10.86 10.88 10.72 10.78 142,121 -0.11(-1.01%)
Jan 18, 2022 10.91 11.02 10.87 10.89 131,300 -0.02(-0.18%)
Jan 14, 2022 10.91 0 -0.14(-1.27%)
Jan 13, 2022 11.11 11.14 11.01 11.05 92,879 -0.06(-0.54%)
Jan 12, 2022 11.11 11.19 11.05 11.11 116,678 +0.00(+0.00%)
Jan 11, 2022 11.09 11.13 11.01 11.11 120,313 +0.06(+0.54%)
Jan 10, 2022 11.07 11.09 11.02 11.05 99,827 +0.00(+0.00%)
Jan 07, 2022 11.02 11.07 10.97 11.05 102,442 +0.05(+0.45%)
Jan 06, 2022 11.05 11.09 10.92 11.00 131,914 +0.02(+0.18%)
Jan 05, 2022 11.11 11.14 10.96 10.98 134,279 -0.08(-0.72%)
Jan 04, 2022 11.07 11.12 11.02 11.06 167,411 +0.06(+0.55%)
Jan 03, 2022 11.05 11.15 10.97 11.00 123,151 -0.02(-0.18%)
Dec 31, 2021 10.89 11.03 10.87 11.02 226,948 +0.17(+1.57%)
Dec 30, 2021 11.00 11.05 10.85 10.85 103,615 -0.13(-1.18%)
Dec 29, 2021 10.96 11.05 10.93 10.98 114,309 +0.07(+0.64%)
Dec 28, 2021 10.94 11.01 10.91 10.91 109,502 +0.00(+0.00%)
Dec 27, 2021 11.02 11.02 10.87 10.91 201,303 -0.07(-0.64%)
Dec 23, 2021 10.91 11.03 10.87 10.98 119,952 +0.15(+1.39%)
Dec 22, 2021 10.69 10.87 10.68 10.83 99,845 +0.15(+1.40%)
Dec 21, 2021 10.72 10.89 10.67 10.68 152,361 +0.03(+0.28%)
Dec 20, 2021 10.69 10.69 10.48 10.65 215,267 +0.03(+0.28%)
Dec 17, 2021 10.79 10.79 10.57 10.62 321,412 -0.16(-1.48%)
Dec 16, 2021 10.80 10.85 10.68 10.78 289,405 -0.03(-0.28%)
Dec 15, 2021 10.86 10.89 10.72 10.81 141,540 -0.05(-0.46%)
Dec 14, 2021 10.82 10.99 10.75 10.86 197,407 -0.01(-0.09%)
Dec 13, 2021 10.95 10.97 10.82 10.87 85,799 -0.06(-0.55%)
Dec 10, 2021 10.92 10.98 10.87 10.93 87,135 +0.06(+0.55%)
Dec 09, 2021 10.91 11.02 10.80 10.87 116,616 -0.10(-0.91%)
Dec 08, 2021 11.08 11.08 10.88 10.97 121,462 -0.03(-0.27%)
Dec 07, 2021 11.08 11.12 10.97 11.00 140,559 -0.04(-0.36%)
Dec 06, 2021 11.06 11.13 10.95 11.04 186,006 +0.01(+0.09%)
Dec 03, 2021 11.12 11.16 10.95 11.03 122,300 -0.06(-0.54%)
Dec 02, 2021 10.83 11.18 10.83 11.09 589,530 +0.32(+2.97%)
Dec 01, 2021 10.91 11.04 10.75 10.77 390,450 -0.02(-0.19%)
Nov 30, 2021 10.78 10.85 10.70 10.79 237,212 -0.04(-0.37%)
Nov 29, 2021 10.93 11.01 10.82 10.83 194,240 -0.02(-0.18%)
Nov 26, 2021 10.97 10.97 10.76 10.85 255,255 -0.16(-1.45%)
Nov 24, 2021 11.06 11.08 11.01 11.01 101,311 -0.04(-0.36%)
Nov 23, 2021 11.00 11.17 11.00 11.05 171,501 -0.27(-2.39%)
Nov 22, 2021 11.26 11.43 11.22 11.32 269,205 +0.10(+0.89%)
Nov 19, 2021 11.25 11.31 11.14 11.22 153,291 -0.02(-0.18%)
Nov 18, 2021 11.28 11.25 11.15 11.24 134,488 +0.02(+0.18%)
Nov 17, 2021 11.35 11.36 11.18 11.22 199,538 -0.09(-0.80%)
Nov 16, 2021 11.38 11.39 11.25 11.31 129,739 -0.04(-0.35%)
Nov 15, 2021 11.42 11.45 11.32 11.35 122,772 -0.04(-0.35%)
Nov 12, 2021 11.46 11.50 11.35 11.39 191,113 -0.08(-0.70%)
Nov 11, 2021 11.46 11.55 11.40 11.47 296,977 +0.00(+0.00%)
Nov 10, 2021 11.42 11.28 11.47 611,752 +0.06(+0.53%)
Nov 09, 2021 11.34 11.45 11.25 11.41 197,999 +0.02(+0.18%)
Nov 08, 2021 11.39 11.42 11.35 11.39 117,329 -0.01(-0.09%)
Nov 05, 2021 11.33 11.42 11.30 11.40 216,631 +0.07(+0.62%)
Nov 04, 2021 11.31 11.33 11.23 11.33 220,186 +0.05(+0.44%)
Nov 03, 2021 11.25 11.30 11.18 11.28 207,809 +0.03(+0.27%)
Nov 02, 2021 11.20 11.26 11.13 11.25 223,281 +0.02(+0.18%)
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.