BBDC - Barings BDC, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20199.929.979.869.959.9565,918
Jul 22, 20199.919.939.859.919.9168,800
Jul 19, 20199.879.929.869.889.8834,600
Jul 18, 20199.939.949.869.879.8761,600
Jul 17, 20199.929.969.909.969.96140,500
Jul 16, 20199.9610.029.919.929.92101,400
Jul 15, 20199.879.979.859.949.9487,500
Jul 12, 20199.949.989.859.859.85103,100
Jul 11, 20199.899.939.849.939.9381,300
Jul 10, 20199.929.979.849.919.91101,200
Jul 09, 20199.849.949.799.939.9385,200
Jul 08, 20199.869.899.819.879.8797,500
Jul 05, 20199.839.899.809.899.8966,000
Jul 03, 20199.889.909.849.849.8461,600
Jul 02, 20199.899.929.839.869.86138,900
Jul 01, 20199.869.919.779.849.84120,800
Jun 28, 20199.889.939.839.849.84164,500
Jun 27, 20199.839.909.809.879.87109,200
Jun 26, 20199.989.989.809.859.85243,800
Jun 25, 20199.9110.029.869.989.98174,800
Jun 24, 20199.899.979.889.929.92123,800
Jun 21, 20199.9510.009.849.909.90302,800
Jun 20, 201910.1410.149.909.939.9399,700
Jun 19, 20199.9310.179.9110.1110.11141,900
Jun 18, 20199.909.979.859.889.8891,500
Jun 17, 20199.949.949.849.889.88120,500
Jun 14, 20199.909.939.909.929.9271,600
Jun 13, 20199.879.939.879.939.93102,200
Jun 12, 20199.809.949.809.909.90138,900
Jun 11, 20199.879.889.719.859.8573,500
Jun 11, 20190.13 Dividend
Jun 10, 20199.8810.009.8510.009.87126,400
Jun 07, 20199.879.939.769.879.74180,400
Jun 06, 20199.829.889.829.849.71125,900
Jun 05, 20199.909.909.829.839.7075,300
Jun 04, 20199.839.899.809.859.72147,700
Jun 03, 20199.879.889.809.819.68196,800
May 31, 20199.889.979.889.909.77117,700
May 30, 201910.0510.109.919.919.78215,100
May 29, 201910.0810.089.9310.039.90140,300
May 28, 201910.0910.1510.0710.079.94131,900
May 24, 201910.1410.1410.0710.119.98123,800
May 23, 201910.1010.1710.0710.1310.00157,400
May 22, 201910.1810.2110.1010.119.98122,700
May 21, 201910.3010.3010.1210.2210.09118,400
May 20, 201910.2710.3110.2310.2810.15135,600
May 17, 201910.2110.3010.2110.2810.15142,300
May 16, 201910.2710.3210.2510.2610.13165,400
May 15, 201910.2710.3010.1910.2410.11198,600
May 14, 201910.1710.3410.1710.3310.20254,100
May 13, 201910.0110.1910.0010.1710.04240,000
May 10, 20199.9110.169.9110.089.95489,400
May 09, 20199.929.999.859.949.81170,300
May 08, 20199.9110.009.919.959.82144,600
May 07, 20199.9710.039.899.929.79455,500
May 06, 20199.9510.059.9410.009.87172,200
May 03, 20199.9010.069.9010.039.901,524,500
May 02, 20199.899.929.859.919.78173,100
May 01, 20199.949.999.879.909.77153,800
Apr 30, 20199.929.959.889.949.81351,300
Apr 29, 20199.909.969.909.949.8156,200
Apr 26, 20199.869.909.859.909.77120,000
Apr 25, 20199.869.929.829.859.72226,900
Apr 24, 20199.929.959.869.869.73192,800
Apr 23, 20199.899.979.879.939.80166,100
Apr 22, 20199.849.959.819.939.80223,600
Apr 18, 20199.889.909.839.879.74130,100
Apr 17, 20199.899.929.889.889.75148,900
Apr 16, 20199.899.989.879.909.77212,300
Apr 15, 20199.909.949.849.879.74175,300
Apr 12, 20199.929.959.879.959.82202,400
Apr 11, 20199.959.989.889.899.76124,200
Apr 10, 20199.9310.039.939.979.84107,700
Apr 09, 20199.9110.039.919.959.82171,700
Apr 08, 20199.9510.069.909.919.78169,700
Apr 05, 20199.9210.079.9210.059.92233,600
Apr 04, 20199.9410.009.889.909.77154,700
Apr 03, 20199.979.989.899.919.78136,900
Apr 02, 20199.8610.049.859.929.79157,800
Apr 01, 20199.839.919.839.879.74131,000
Mar 29, 20199.939.979.819.819.68178,100
Mar 28, 20199.909.969.899.929.79102,300
Mar 27, 20199.929.969.859.919.78116,400
Mar 26, 20199.859.999.859.929.79115,000
Mar 25, 20199.839.909.789.859.7276,900
Mar 22, 20199.949.959.839.859.72252,800
Mar 21, 20199.9510.069.929.959.82173,000
Mar 20, 201910.0210.079.949.999.86366,600
Mar 19, 20199.9310.049.9310.009.87282,000
Mar 18, 20199.909.989.889.939.80239,700
Mar 15, 20199.929.959.889.909.77284,100
Mar 14, 20199.899.969.899.959.82308,200
Mar 13, 20199.859.929.829.919.78237,400
Mar 12, 20199.809.969.809.869.73235,800
Mar 12, 20190.12 Dividend
Mar 11, 20199.819.969.719.919.66423,900
Mar 08, 20199.779.859.709.819.57158,500
Mar 07, 20199.809.899.719.829.57175,800
Mar 06, 20199.879.879.759.829.57187,200
Mar 05, 20199.849.969.829.879.62171,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...