BBDC - Barings BDC, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 26, 20199.859.999.859.929.92114,968
Mar 25, 20199.839.909.789.859.8576,900
Mar 22, 20199.949.959.839.859.85252,800
Mar 21, 20199.9510.069.929.959.95173,000
Mar 20, 201910.0210.079.949.999.99366,600
Mar 19, 20199.9310.049.9310.0010.00282,000
Mar 18, 20199.909.989.889.939.93239,700
Mar 15, 20199.929.959.889.909.90284,100
Mar 14, 20199.899.969.899.959.95308,200
Mar 13, 20199.859.929.829.919.91237,400
Mar 12, 20199.809.969.809.869.86235,800
Mar 12, 20190.12 Dividend
Mar 11, 20199.819.969.719.919.79423,900
Mar 08, 20199.779.859.709.819.69158,500
Mar 07, 20199.809.899.719.829.70175,800
Mar 06, 20199.879.879.759.829.70187,200
Mar 05, 20199.849.969.829.879.75171,400
Mar 04, 20199.799.959.779.899.77238,900
Mar 01, 20199.709.909.679.799.67667,600
Feb 28, 20199.9010.099.529.619.49954,600
Feb 27, 20199.879.879.759.819.69130,500
Feb 26, 20199.969.969.709.919.79200,300
Feb 25, 20199.9510.009.819.969.84261,000
Feb 22, 20199.7910.009.779.979.85444,100
Feb 21, 20199.799.859.759.799.67106,400
Feb 20, 20199.719.829.689.819.6991,600
Feb 19, 20199.669.729.619.729.60183,100
Feb 15, 20199.689.759.649.679.55117,500
Feb 14, 20199.659.729.659.679.55104,100
Feb 13, 20199.609.769.609.759.6397,800
Feb 12, 20199.639.699.589.629.50179,800
Feb 11, 20199.659.749.649.649.5286,100
Feb 08, 20199.709.739.659.669.54166,300
Feb 07, 20199.789.789.649.709.58134,000
Feb 06, 20199.819.849.799.799.67177,300
Feb 05, 20199.859.879.819.839.71236,900
Feb 04, 20199.809.909.809.869.7499,700
Feb 01, 20199.889.929.839.869.74127,800
Jan 31, 20199.809.919.809.909.78205,700
Jan 30, 20199.749.919.749.879.75230,900
Jan 29, 20199.719.809.719.759.63203,000
Jan 28, 20199.669.779.669.749.62145,600
Jan 25, 20199.709.789.709.729.60148,600
Jan 24, 20199.609.769.609.719.59119,700
Jan 23, 20199.599.659.559.609.48100,700
Jan 22, 20199.579.659.519.609.48199,700
Jan 18, 20199.689.709.579.609.48274,500
Jan 17, 20199.679.759.609.679.55299,300
Jan 16, 20199.609.749.609.699.57160,400
Jan 15, 20199.629.709.549.639.5179,800
Jan 14, 20199.649.789.649.659.53133,500
Jan 11, 20199.599.749.599.679.55140,600
Jan 10, 20199.549.699.549.649.5297,000
Jan 09, 20199.759.759.569.609.48259,800
Jan 08, 20199.649.759.649.709.58163,100
Jan 07, 20199.489.809.489.679.55304,900
Jan 04, 20199.339.539.339.499.38281,700
Jan 03, 20199.269.369.249.309.19156,400
Jan 02, 20198.969.318.939.289.17223,500
Dec 31, 20189.079.178.919.018.90574,800
Dec 28, 20188.929.208.929.018.90374,300
Dec 27, 20188.879.028.848.938.82313,300
Dec 26, 20188.869.058.848.958.84238,100
Dec 24, 20188.778.968.708.868.75191,400
Dec 21, 20188.989.108.828.838.72475,400
Dec 20, 20189.089.238.739.018.90766,300
Dec 19, 20189.099.279.089.108.99451,200
Dec 18, 20189.389.459.249.249.13380,900
Dec 17, 20189.559.639.389.409.29586,400
Dec 14, 20189.639.699.589.609.48346,500
Dec 13, 20189.809.849.689.709.58375,200
Dec 13, 20180.1 Dividend
Dec 12, 20189.939.939.869.889.66199,600
Dec 11, 20189.9210.019.829.879.65412,400
Dec 10, 20189.919.989.859.929.70228,400
Dec 07, 20189.9410.069.939.979.75276,700
Dec 06, 20189.8810.019.819.979.75571,100
Dec 04, 201810.0410.059.959.969.74239,900
Dec 03, 201810.0510.109.9910.049.82179,100
Nov 30, 20189.9910.059.9710.029.80269,700
Nov 29, 201810.0110.0810.0110.039.81367,600
Nov 28, 20189.9110.059.9010.049.82501,000
Nov 27, 20189.829.969.829.949.72348,700
Nov 26, 20189.969.979.889.899.67449,900
Nov 23, 20189.9210.009.909.949.72181,800
Nov 21, 20189.989.999.869.919.69580,400
Nov 20, 201810.0010.069.979.999.77362,600
Nov 19, 201810.0210.1010.0110.059.83283,300
Nov 16, 201810.0110.069.9710.059.83404,900
Nov 15, 201810.0810.1210.0110.059.83280,600
Nov 14, 201810.1210.1810.0710.099.87196,000
Nov 13, 201810.1210.1910.1010.129.90169,200
Nov 12, 201810.1910.2710.1510.179.95584,300
Nov 09, 20189.9710.229.9710.209.97961,400
Nov 08, 201810.0810.1710.0510.099.87200,100
Nov 07, 201810.1010.1510.0610.119.89227,500
Nov 06, 20189.9710.139.9710.089.86349,200
Nov 05, 20189.9710.059.9710.019.79255,700
Nov 02, 201810.1310.149.999.999.77430,100
Nov 01, 20189.9710.189.9710.149.92427,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...