BBDC - Barings BDC, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20199.679.759.609.679.67299,300
Jan 16, 20199.609.749.609.699.69160,400
Jan 15, 20199.629.709.549.639.6379,800
Jan 14, 20199.649.789.649.659.65133,500
Jan 11, 20199.599.749.599.679.67140,600
Jan 10, 20199.549.699.549.649.6497,000
Jan 09, 20199.759.759.569.609.60259,800
Jan 08, 20199.649.759.649.709.70163,100
Jan 07, 20199.489.809.489.679.67304,900
Jan 04, 20199.339.539.339.499.49281,700
Jan 03, 20199.269.369.249.309.30156,400
Jan 02, 20198.969.318.939.289.28223,500
Dec 31, 20189.079.178.919.019.01574,800
Dec 28, 20188.929.208.929.019.01374,300
Dec 27, 20188.879.028.848.938.93313,300
Dec 26, 20188.869.058.848.958.95238,100
Dec 24, 20188.778.968.708.868.86191,400
Dec 21, 20188.989.108.828.838.83475,400
Dec 20, 20189.089.238.739.019.01766,300
Dec 19, 20189.099.279.089.109.10451,200
Dec 18, 20189.389.459.249.249.24380,900
Dec 17, 20189.559.639.389.409.40586,400
Dec 14, 20189.639.699.589.609.60346,500
Dec 13, 20189.809.849.689.709.70375,200
Dec 13, 20180.1 Dividend
Dec 12, 20189.939.939.869.889.78199,600
Dec 11, 20189.9210.019.829.879.77412,400
Dec 10, 20189.919.989.859.929.82228,400
Dec 07, 20189.9410.069.939.979.87276,700
Dec 06, 20189.8810.019.819.979.87571,100
Dec 04, 201810.0410.059.959.969.86239,900
Dec 03, 201810.0510.109.9910.049.94179,100
Nov 30, 20189.9910.059.9710.029.92269,700
Nov 29, 201810.0110.0810.0110.039.93367,600
Nov 28, 20189.9110.059.9010.049.94501,000
Nov 27, 20189.829.969.829.949.84348,700
Nov 26, 20189.969.979.889.899.79449,900
Nov 23, 20189.9210.009.909.949.84181,800
Nov 21, 20189.989.999.869.919.81580,400
Nov 20, 201810.0010.069.979.999.89362,600
Nov 19, 201810.0210.1010.0110.059.95283,300
Nov 16, 201810.0110.069.9710.059.95404,900
Nov 15, 201810.0810.1210.0110.059.95280,600
Nov 14, 201810.1210.1810.0710.099.99196,000
Nov 13, 201810.1210.1910.1010.1210.02169,200
Nov 12, 201810.1910.2710.1510.1710.07584,300
Nov 09, 20189.9710.229.9710.2010.10961,400
Nov 08, 201810.0810.1710.0510.099.99200,100
Nov 07, 201810.1010.1510.0610.1110.01227,500
Nov 06, 20189.9710.139.9710.089.98349,200
Nov 05, 20189.9710.059.9710.019.91255,700
Nov 02, 201810.1310.149.999.999.89430,100
Nov 01, 20189.9710.189.9710.1410.04427,100
Oct 31, 201810.0510.129.989.989.88427,900
Oct 30, 20189.9610.039.9610.029.92307,900
Oct 29, 201810.0110.069.979.979.87278,900
Oct 26, 201810.0010.029.989.999.89231,300
Oct 25, 201810.0410.0910.0110.039.93355,200
Oct 24, 201810.0510.069.9810.039.93424,700
Oct 23, 201810.0210.0610.0210.049.94233,000
Oct 22, 201810.0810.1010.0410.089.98210,600
Oct 19, 201810.0310.1210.0310.059.95303,900
Oct 18, 201810.0610.1210.0210.049.94297,600
Oct 17, 201810.0810.1410.0810.1010.00174,400
Oct 16, 201810.1410.1610.1010.1410.04183,900
Oct 15, 201810.0310.1610.0310.1010.00279,500
Oct 12, 201810.0110.179.9910.029.92338,300
Oct 11, 20189.9810.089.9810.029.92407,600
Oct 10, 201810.1610.219.9910.019.91447,600
Oct 09, 201810.1510.2110.1410.1810.08226,600
Oct 08, 201810.1410.2010.1210.1810.08238,100
Oct 05, 201810.1410.2110.1010.1310.03255,600
Oct 04, 201810.2010.2410.1510.1610.06305,800
Oct 03, 201810.0710.2610.0310.1910.09538,400
Oct 02, 201810.0310.1310.0310.069.96584,000
Oct 01, 201810.0310.129.9610.079.97526,200
Sep 28, 20189.9310.079.9110.019.91932,000
Sep 27, 201810.0510.119.979.999.89347,700
Sep 26, 201810.0410.0810.0210.049.94326,500
Sep 25, 201810.1010.2110.0710.079.97295,100
Sep 24, 201810.0910.129.9810.1110.01386,000
Sep 21, 201810.1310.1810.0910.1310.03526,100
Sep 20, 201810.0710.1410.0110.1310.03411,300
Sep 19, 201810.1310.1510.0710.1110.01395,400
Sep 19, 20180.03 Dividend
Sep 18, 201810.1410.2010.0610.119.98864,500
Sep 17, 201810.1710.2110.1410.1710.04549,300
Sep 14, 201810.1710.2910.1610.1710.04478,900
Sep 13, 201810.3210.3510.2310.2410.11454,600
Sep 12, 201810.3710.3710.3210.3210.19234,200
Sep 11, 201810.6510.6510.3010.3310.20451,000
Sep 10, 201810.3510.4410.3110.3710.23704,900
Sep 07, 201810.1210.3810.0810.3410.20708,900
Sep 06, 201810.5610.7010.5010.5910.45738,500
Sep 05, 201810.5810.6310.5510.5610.42801,100
Sep 04, 201810.5510.6410.5510.6110.47431,700
Aug 31, 201810.6510.6710.5610.6210.48344,600
Aug 30, 201810.4810.6810.4710.6510.51578,500
Aug 29, 201810.4510.5310.3710.5210.38364,700
Aug 28, 201810.5010.5010.4110.4510.31249,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...