Advertisement
Advertisement
U.S. Markets open in 2 hrs 15 mins
Advertisement
Advertisement
Advertisement
Advertisement

Barings BDC, Inc. (BBDC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.13+0.19 (+1.91%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 2022------
Aug 08, 20229.9910.249.9910.1310.13592,200
Aug 05, 20229.9010.009.899.949.94284,500
Aug 04, 20229.929.959.869.919.91605,200
Aug 03, 20229.819.929.759.909.90384,900
Aug 02, 20229.899.909.769.799.79395,900
Aug 01, 20229.839.949.799.889.88245,400
Jul 29, 20229.789.949.759.849.84355,500
Jul 28, 20229.669.819.669.789.78273,200
Jul 27, 20229.679.729.589.679.67327,000
Jul 26, 20229.519.629.519.589.58343,900
Jul 25, 20229.639.639.519.539.53270,800
Jul 22, 20229.649.699.609.639.63243,700
Jul 21, 20229.689.759.589.639.63206,400
Jul 20, 20229.609.769.589.699.69398,000
Jul 19, 20229.599.659.549.619.61316,100
Jul 18, 20229.599.609.469.509.50222,600
Jul 15, 20229.359.489.319.449.44317,800
Jul 14, 20229.329.439.269.349.34343,700
Jul 13, 20229.409.489.379.409.40334,800
Jul 12, 20229.449.549.449.469.46229,700
Jul 11, 20229.499.529.419.419.41304,100
Jul 08, 20229.509.539.449.509.50236,500
Jul 07, 20229.429.549.429.529.52316,000
Jul 06, 20229.509.539.359.429.42239,700
Jul 05, 20229.419.529.319.519.51317,200
Jul 01, 20229.289.539.269.519.51366,500
Jun 30, 20229.279.419.279.319.31835,700
Jun 29, 20229.439.479.339.389.38548,000
Jun 28, 20229.539.629.439.479.47519,500
Jun 27, 20229.359.569.339.509.50510,800
Jun 24, 20229.309.419.279.379.37512,000
Jun 23, 20229.359.369.189.249.24503,100
Jun 22, 20229.309.409.279.329.32515,100
Jun 21, 20229.399.509.329.369.36705,600
Jun 17, 20229.259.459.239.309.301,321,100
Jun 16, 20229.499.559.249.289.281,409,100
Jun 15, 20229.679.749.519.589.58744,700
Jun 14, 20229.739.739.539.549.541,318,800
Jun 13, 20229.879.919.659.689.681,527,300
Jun 10, 20229.9210.099.8910.0710.07838,900
Jun 09, 202210.0410.179.9510.0310.03592,800
Jun 08, 202210.1510.159.9810.0210.02612,400
Jun 07, 202210.1510.1710.0810.1410.14617,700
Jun 06, 202210.4510.4910.3610.4310.43573,700
Jun 03, 202210.4510.4810.3310.3910.39620,000
Jun 02, 202210.4710.5010.3510.4710.47353,800
Jun 01, 202210.3610.4810.3010.4310.43510,100
May 31, 202210.4510.4710.3410.3610.36497,100
May 27, 202210.3710.5210.3710.4510.45558,800
May 26, 202210.3610.4810.3210.3710.37471,800
May 25, 202210.1710.3910.1410.2810.28631,400
May 24, 202210.1410.239.9910.1610.16494,400
May 23, 202210.1710.2410.1010.1910.19518,600
May 20, 202210.1210.169.9210.1110.111,187,200
May 19, 202210.1010.3610.0510.1010.10856,900
May 18, 202210.3610.4910.1310.1710.17657,400
May 17, 202210.4710.4810.3610.4210.42656,400
May 16, 202210.2010.3410.1610.2910.29542,400
May 13, 202210.1010.2510.0710.1610.16515,000
May 12, 202210.2810.3610.0110.0910.09813,300
May 11, 202210.3210.4510.2210.2810.28423,600
May 10, 202210.3410.5510.2310.3210.32895,900
May 09, 202210.3710.4010.0710.2010.20830,500
May 06, 202210.1510.449.9610.4310.43834,900
May 05, 202210.1810.239.8810.0410.041,102,400
May 04, 202210.0710.309.9810.2810.28627,800
May 03, 20229.9510.169.9510.1010.10738,500
May 02, 202210.1510.199.879.969.96951,200
Apr 29, 202210.2910.3810.1710.1810.18574,300
Apr 28, 202210.2510.3810.1610.3710.37683,900
Apr 27, 202210.2510.3710.2410.2510.25820,000
Apr 26, 202210.4610.5110.2410.2410.24973,300
Apr 25, 202210.4710.5510.3310.5410.54586,000
Apr 22, 202210.8010.8110.4810.5410.54913,800
Apr 21, 202210.9811.0010.8010.8010.80630,600
Apr 20, 202210.9510.9910.8510.9010.901,347,300
Apr 19, 202210.7610.9210.7010.8610.861,202,000
Apr 18, 202210.5510.7710.5310.7110.71939,300
Apr 14, 202210.6110.7210.5710.5810.58353,900
Apr 13, 202210.5310.6610.5210.6210.62547,800
Apr 12, 202210.5110.6710.4610.5810.581,200,500
Apr 11, 202210.5210.6910.5010.5210.52676,900
Apr 08, 202210.3010.5810.2910.5310.53776,700
Apr 07, 202210.2710.3310.2210.3110.31625,500
Apr 06, 202210.3610.3910.2710.3010.30718,000
Apr 05, 202210.4110.4810.3010.3610.36733,600
Apr 04, 202210.4610.5310.4110.4410.44686,300
Apr 01, 202210.3310.5710.3310.4810.48675,200
Mar 31, 202210.3410.4610.3410.3410.34633,000
Mar 30, 202210.3810.4010.3010.3510.35648,500
Mar 29, 202210.3410.5510.3010.4110.41871,200
Mar 28, 202210.3610.4610.2510.3310.33916,600
Mar 25, 202210.2910.5510.2910.4110.41676,700
Mar 24, 202210.3710.3910.2510.2910.29691,500
Mar 23, 202210.3610.4010.2710.2810.28669,400
Mar 22, 202210.4510.5310.3510.4010.40686,400
Mar 21, 202210.2010.5210.2010.4510.45731,500
Mar 18, 202210.1610.2510.1310.1610.161,334,100
Mar 17, 202210.0910.2610.0910.1910.19875,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement