Advertisement
U.S. markets close in 2 hours 21 minutes
Advertisement

Barings BDC, Inc. (BBDC)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
9.02+0.05 (+0.50%)
As of 01:39PM EST. Market open.

  • Dividend

    BBDC announced a cash dividend of 0.26 with an ex-date of Dec. 5, 2023

Advertisement
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20239.009.058.979.029.02161,023
Nov 29, 20239.009.038.978.988.98395,800
Nov 28, 20239.049.068.928.938.93600,500
Nov 27, 20239.099.109.019.019.01531,200
Nov 24, 20239.009.118.999.079.07219,800
Nov 22, 20239.009.018.958.978.97281,200
Nov 21, 20238.938.998.938.958.95340,400
Nov 20, 20238.948.998.918.958.95379,400
Nov 17, 20238.948.978.868.948.94330,000
Nov 16, 20238.948.998.858.858.85377,000
Nov 15, 20238.979.018.898.928.92425,400
Nov 14, 20238.878.958.788.958.95518,400
Nov 13, 20238.858.868.568.748.741,083,900
Nov 10, 20239.399.398.928.948.94786,400
Nov 09, 20239.329.479.299.399.39501,500
Nov 08, 20239.239.309.209.309.30314,600
Nov 07, 20239.239.259.139.249.24324,800
Nov 06, 20239.299.299.159.259.25300,600
Nov 03, 20239.239.329.229.299.29320,400
Nov 02, 20239.059.179.059.179.17346,400
Nov 01, 20238.879.008.878.978.97349,000
Oct 31, 20238.828.958.788.848.84299,600
Oct 30, 20238.728.848.728.798.79264,800
Oct 27, 20238.758.788.608.668.66268,300
Oct 26, 20238.688.818.688.758.75261,200
Oct 25, 20238.808.858.708.738.73461,700
Oct 24, 20238.838.918.818.818.81400,600
Oct 23, 20238.848.898.758.828.82360,900
Oct 20, 20238.898.928.768.848.84463,200
Oct 19, 20239.009.008.878.908.90309,100
Oct 18, 20239.059.108.988.988.98268,600
Oct 17, 20239.139.148.999.079.07595,300
Oct 16, 20238.999.178.999.149.14548,500
Oct 13, 20239.009.058.948.978.97296,500
Oct 12, 20239.069.078.919.009.00364,400
Oct 11, 20239.019.068.989.059.05366,000
Oct 10, 20239.069.078.968.988.98382,300
Oct 09, 20238.959.088.959.019.01530,100
Oct 06, 20239.059.058.928.968.96483,100
Oct 05, 20238.929.078.919.049.04806,800
Oct 04, 20238.648.948.648.948.941,206,100
Oct 03, 20238.708.748.558.628.62483,300
Oct 02, 20238.998.998.748.768.76389,000
Sep 29, 20238.999.028.918.918.91345,200
Sep 28, 20238.798.968.798.918.91521,000
Sep 27, 20238.718.798.718.768.76284,700
Sep 26, 20238.708.768.668.688.68319,900
Sep 25, 20238.808.818.718.748.74358,900
Sep 22, 20238.788.858.758.808.80261,300
Sep 21, 20238.838.838.728.738.73293,700
Sep 20, 20238.959.008.908.918.91308,400
Sep 19, 20238.938.978.918.958.95226,000
Sep 18, 20238.938.968.888.938.93218,600
Sep 15, 20238.948.968.908.908.90345,700
Sep 14, 20238.969.048.948.948.94505,100
Sep 13, 20238.988.998.888.908.90403,100
Sep 12, 20238.979.008.928.948.94534,400
Sep 11, 20238.909.008.888.978.97385,700
Sep 08, 20238.798.918.768.908.90343,300
Sep 07, 20238.758.808.728.788.78474,500
Sep 06, 20238.878.918.778.798.79546,200
Sep 05, 20239.069.068.878.898.89903,500
Sep 05, 20230.26 Dividend
Sep 01, 20239.359.379.309.349.081,099,300
Aug 31, 20239.359.359.289.289.02909,400
Aug 30, 20239.339.359.269.299.031,230,600
Aug 29, 20239.309.319.249.289.02729,400
Aug 28, 20239.239.269.199.228.96979,900
Aug 25, 20239.159.249.119.168.91677,000
Aug 24, 20239.119.209.119.118.86432,500
Aug 23, 20239.119.229.109.118.86770,100
Aug 22, 20239.149.189.059.058.80494,300
Aug 21, 20239.189.239.119.128.87615,200
Aug 18, 20239.099.239.089.158.90494,300
Aug 17, 20239.219.269.119.128.87360,200
Aug 16, 20239.039.269.039.248.98731,300
Aug 15, 20239.009.078.979.038.78317,500
Aug 14, 20239.149.249.059.078.82720,000
Aug 11, 20239.029.148.989.138.88681,300
Aug 10, 20238.739.088.618.968.71904,400
Aug 09, 20238.518.588.478.558.31444,000
Aug 08, 20238.408.488.278.478.23385,500
Aug 07, 20238.438.538.418.488.24405,400
Aug 04, 20238.368.478.328.438.20244,500
Aug 03, 20238.338.368.288.348.11207,800
Aug 02, 20238.308.368.258.348.11296,600
Aug 01, 20238.368.398.318.338.10302,100
Jul 31, 20238.368.378.318.358.12365,300
Jul 28, 20238.298.348.268.328.09396,600
Jul 27, 20238.238.328.238.278.04722,300
Jul 26, 20238.118.228.118.207.97382,300
Jul 25, 20238.158.208.088.087.86524,300
Jul 24, 20238.068.158.058.117.88398,500
Jul 21, 20238.038.077.978.057.83361,200
Jul 20, 20238.028.077.947.957.73720,300
Jul 19, 20238.038.098.008.017.79413,000
Jul 18, 20237.948.047.928.017.79498,500
Jul 17, 20237.907.947.877.927.70352,300
Jul 14, 20237.877.937.827.907.68398,600
Jul 13, 20237.807.887.807.877.65452,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...