U.S. markets closed

Barings BDC, Inc. (BBDC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.26-0.04 (-0.39%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 202110.3110.3910.2210.2610.26156,200
Apr 08, 202110.2210.3410.1710.3010.30237,500
Apr 07, 202110.2510.2710.1410.2210.22360,100
Apr 06, 202110.2010.3010.1610.2510.25266,700
Apr 05, 202110.1610.2310.1410.1710.17270,400
Apr 01, 202110.0110.179.9710.1610.16523,700
Mar 31, 202110.0210.079.969.989.98210,600
Mar 30, 20219.9910.029.9310.0110.01219,700
Mar 29, 20219.9710.049.899.979.97220,100
Mar 26, 20219.9710.049.889.999.99293,600
Mar 25, 20219.9110.009.749.939.93357,400
Mar 24, 202110.0010.279.869.889.88411,000
Mar 23, 20219.869.989.809.859.85279,100
Mar 22, 20219.9510.029.859.909.90126,300
Mar 19, 20219.9210.139.819.949.94868,000
Mar 18, 202110.0310.059.809.869.86296,600
Mar 17, 202110.0810.179.9710.0010.00237,700
Mar 16, 202110.2210.3010.0210.0510.05354,000
Mar 15, 202110.0610.2810.0110.2010.201,910,300
Mar 12, 20219.8810.079.8510.0510.05445,100
Mar 11, 20219.769.889.729.879.87202,100
Mar 10, 20219.919.939.729.799.79232,600
Mar 09, 20219.9710.079.779.869.86330,500
Mar 08, 202110.0010.189.9510.1510.15297,700
Mar 05, 202110.2110.219.909.949.94332,800
Mar 04, 202110.2210.2510.0110.1910.19640,300
Mar 03, 202110.0310.169.9810.1410.14363,200
Mar 02, 202110.0110.119.9110.0310.03432,500
Mar 01, 20219.9410.089.849.959.95345,700
Feb 26, 20219.679.799.679.709.70301,800
Feb 25, 20219.609.749.599.669.66385,300
Feb 24, 20219.489.719.459.599.59387,300
Feb 23, 20219.389.539.359.469.46250,100
Feb 22, 20219.379.509.379.399.39249,400
Feb 19, 20219.319.369.309.319.31165,700
Feb 18, 20219.359.439.299.309.30255,900
Feb 17, 20219.359.389.299.359.35604,200
Feb 16, 20219.459.499.329.349.34268,000
Feb 12, 20219.379.479.239.409.40247,600
Feb 11, 20219.559.559.349.399.39288,000
Feb 10, 20219.499.569.449.499.49322,500
Feb 09, 20219.509.599.299.449.44860,700
Feb 08, 20219.189.349.159.189.18293,300
Feb 05, 20219.159.259.119.199.19221,400
Feb 04, 20219.169.309.169.189.18292,000
Feb 03, 20219.109.219.069.169.16193,600
Feb 02, 20219.009.289.009.129.12597,700
Feb 01, 20218.839.048.829.019.01188,300
Jan 29, 20218.968.998.828.838.83301,700
Jan 28, 20218.999.058.888.998.99254,200
Jan 27, 20219.149.158.958.988.98324,000
Jan 26, 20219.019.269.019.199.19259,200
Jan 25, 20219.129.158.969.019.01273,600
Jan 22, 20219.159.259.099.149.14205,300
Jan 21, 20219.229.489.189.209.20664,200
Jan 20, 20219.109.159.059.059.05169,600
Jan 19, 20219.149.249.049.119.11177,100
Jan 15, 20219.159.189.079.149.14210,000
Jan 14, 20219.109.169.059.159.15152,500
Jan 13, 20219.069.189.029.109.10194,000
Jan 12, 20219.059.179.009.059.05177,200
Jan 11, 20219.019.098.959.069.06234,900
Jan 08, 20219.049.098.949.039.03308,300
Jan 07, 20219.099.178.999.009.00222,200
Jan 06, 20219.199.298.989.079.07233,500
Jan 05, 20219.189.209.159.209.20245,700
Jan 04, 20219.209.219.139.159.15148,500
Dec 31, 20209.159.249.159.209.20244,900
Dec 30, 20209.139.299.069.189.18283,900
Dec 29, 20209.019.249.019.149.14199,600
Dec 28, 20209.129.218.969.019.01210,400
Dec 24, 20209.209.329.089.109.1084,600
Dec 23, 20209.109.369.109.249.24501,000
Dec 22, 20209.139.309.029.089.08292,300
Dec 21, 20209.179.209.059.149.14207,200
Dec 18, 20209.129.219.109.189.18149,100
Dec 17, 20209.089.209.059.139.13151,300
Dec 16, 20209.219.239.089.109.1074,000
Dec 15, 20209.249.349.129.199.19110,200
Dec 14, 20209.209.249.089.189.18127,200
Dec 11, 20209.209.319.039.199.19112,600
Dec 10, 20209.249.389.209.229.22219,500
Dec 09, 20209.269.329.199.289.28276,700
Dec 08, 20209.059.238.959.209.20250,800
Dec 07, 20209.019.138.838.998.99287,900
Dec 04, 20208.879.088.869.009.00103,800
Dec 03, 20208.799.058.788.838.83227,300
Dec 02, 20208.788.928.758.818.81199,600
Dec 01, 20208.738.798.648.738.73125,100
Nov 30, 20208.708.818.678.678.67144,700
Nov 27, 20208.728.758.648.758.7555,700
Nov 25, 20208.658.848.588.728.72141,000
Nov 24, 20208.738.858.628.738.73165,500
Nov 24, 20200.17 Dividend
Nov 23, 20208.758.908.718.828.65270,300
Nov 20, 20208.598.738.598.718.54234,000
Nov 19, 20208.428.708.428.678.50339,800
Nov 18, 20208.388.608.378.448.28183,900
Nov 17, 20208.458.488.328.338.17197,700
Nov 16, 20208.498.608.408.428.26215,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...