BBDC - Barings BDC, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201810.0210.1010.0110.0510.05283,322
Nov 16, 201810.0110.069.9710.0510.05404,900
Nov 15, 201810.0810.1210.0110.0510.05280,600
Nov 14, 201810.1210.1810.0710.0910.09196,000
Nov 13, 201810.1210.1910.1010.1210.12169,200
Nov 12, 201810.1910.2710.1510.1710.17584,300
Nov 09, 20189.9710.229.9710.2010.20961,400
Nov 08, 201810.0810.1710.0510.0910.09200,100
Nov 07, 201810.1010.1510.0610.1110.11227,500
Nov 06, 20189.9710.139.9710.0810.08349,200
Nov 05, 20189.9710.059.9710.0110.01255,700
Nov 02, 201810.1310.149.999.999.99430,100
Nov 01, 20189.9710.189.9710.1410.14427,100
Oct 31, 201810.0510.129.989.989.98427,900
Oct 30, 20189.9610.039.9610.0210.02307,900
Oct 29, 201810.0110.069.979.979.97278,900
Oct 26, 201810.0010.029.989.999.99231,300
Oct 25, 201810.0410.0910.0110.0310.03355,200
Oct 24, 201810.0510.069.9810.0310.03424,700
Oct 23, 201810.0210.0610.0210.0410.04233,000
Oct 22, 201810.0810.1010.0410.0810.08210,600
Oct 19, 201810.0310.1210.0310.0510.05303,900
Oct 18, 201810.0610.1210.0210.0410.04297,600
Oct 17, 201810.0810.1410.0810.1010.10174,400
Oct 16, 201810.1410.1610.1010.1410.14183,900
Oct 15, 201810.0310.1610.0310.1010.10279,500
Oct 12, 201810.0110.179.9910.0210.02338,300
Oct 11, 20189.9810.089.9810.0210.02407,600
Oct 10, 201810.1610.219.9910.0110.01447,600
Oct 09, 201810.1510.2110.1410.1810.18226,600
Oct 08, 201810.1410.2010.1210.1810.18238,100
Oct 05, 201810.1410.2110.1010.1310.13255,600
Oct 04, 201810.2010.2410.1510.1610.16305,800
Oct 03, 201810.0710.2610.0310.1910.19538,400
Oct 02, 201810.0310.1310.0310.0610.06584,000
Oct 01, 201810.0310.129.9610.0710.07526,200
Sep 28, 20189.9310.079.9110.0110.01932,000
Sep 27, 201810.0510.119.979.999.99347,700
Sep 26, 201810.0410.0810.0210.0410.04326,500
Sep 25, 201810.1010.2110.0710.0710.07295,100
Sep 24, 201810.0910.129.9810.1110.11386,000
Sep 21, 201810.1310.1810.0910.1310.13526,100
Sep 20, 201810.0710.1410.0110.1310.13411,300
Sep 19, 201810.1310.1510.0710.1110.11395,400
Sep 19, 20180.03 Dividend
Sep 18, 201810.1410.2010.0610.1110.08864,500
Sep 17, 201810.1710.2110.1410.1710.14549,300
Sep 14, 201810.1710.2910.1610.1710.14478,900
Sep 13, 201810.3210.3510.2310.2410.21454,600
Sep 12, 201810.3710.3710.3210.3210.29234,200
Sep 11, 201810.6510.6510.3010.3310.30451,000
Sep 10, 201810.3510.4410.3110.3710.34704,900
Sep 07, 201810.1210.3810.0810.3410.31708,900
Sep 06, 201810.5610.7010.5010.5910.56738,500
Sep 05, 201810.5810.6310.5510.5610.53801,100
Sep 04, 201810.5510.6410.5510.6110.58431,700
Aug 31, 201810.6510.6710.5610.6210.59344,600
Aug 30, 201810.4810.6810.4710.6510.62578,500
Aug 29, 201810.4510.5310.3710.5210.49364,700
Aug 28, 201810.5010.5010.4110.4510.42249,900
Aug 27, 201810.3910.5010.3610.5010.47536,900
Aug 24, 201810.4210.4410.3510.4010.37178,200
Aug 23, 201810.4610.4710.3510.4110.38304,400
Aug 22, 201810.4910.5410.4310.4610.43489,000
Aug 21, 201810.4910.5410.4610.5010.47616,200
Aug 20, 201810.5510.5510.5010.5110.48285,100
Aug 17, 201810.5010.5710.4610.5210.49389,800
Aug 16, 201810.5110.6010.5010.5510.52297,000
Aug 15, 201810.5110.5810.4710.5010.47496,700
Aug 14, 201810.5610.6010.5310.5610.53713,600
Aug 13, 201810.5310.6010.4710.5610.53391,200
Aug 10, 201810.5310.6810.5010.5910.56400,100
Aug 09, 201810.6210.6610.5310.6110.58613,200
Aug 08, 201810.6310.7010.6010.6310.60563,600
Aug 07, 201810.6910.7910.6110.6710.64900,600
Aug 06, 201810.7910.7910.3010.4810.45634,700
Aug 06, 20181.784 Dividend
Aug 03, 201811.8012.3911.6712.3410.52488,000
Mar 13, 20180.3 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.