Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Barings BDC, Inc. Common Stock (BBDC)

9.2300
+0.1500 (1.65%)
NYSE · Last Trade: Feb 20th, 12:13 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Barings BDC, Inc. Common Stock (BBDC)

DateOpenHighLowCloseVolumeAdjusted Close
2/19/20269.119.148.969.081,170,9699.08
2/18/20269.129.259.079.16621,1359.16
2/17/20269.149.279.069.111,181,7419.11
2/13/20269.109.169.009.091,037,6799.09
2/12/20269.219.289.029.13716,7789.13
2/11/20269.129.189.069.16434,3169.16
2/10/20269.079.209.029.15494,7869.15
2/09/20268.959.118.859.07798,0709.07
2/06/20268.889.038.888.921,408,0838.92
2/05/20268.928.968.798.87928,9618.87
2/04/20268.839.018.808.991,542,7128.99
2/03/20269.009.008.808.86695,6248.86
2/02/20269.069.078.908.99828,0478.99
1/30/20269.139.159.019.09413,2349.09
1/29/20269.089.149.029.12422,2609.12
1/28/20269.119.199.049.05297,5129.05
1/27/20269.089.219.089.11281,1549.11
1/26/20269.179.179.019.11459,7669.11
1/23/20269.229.249.159.15233,4449.15
1/22/20269.319.319.229.23567,0169.23
1/21/20269.139.259.139.24654,0399.24
1/20/20269.069.179.009.13721,9489.13
1/16/20269.259.299.199.22445,1199.22
1/15/20269.229.329.179.28424,0799.28
1/14/20269.059.259.039.23300,1609.23
1/13/20269.179.249.049.06419,5779.06
1/12/20269.159.229.159.17319,7299.17
1/09/20269.259.289.169.16329,4169.16
1/08/20268.949.268.919.20696,7669.20
1/07/20269.139.138.888.92568,9118.92
1/06/20269.229.269.059.13678,3809.13
1/05/20269.279.399.249.25665,0399.25
1/02/20269.209.329.159.24889,8859.24
12/31/20259.059.249.059.181,019,5229.18
12/30/20258.989.098.969.05677,0319.05
12/29/20258.999.058.999.01699,9869.01
12/26/20258.888.978.888.97500,3458.97
12/24/20258.758.878.728.85480,4398.85
12/23/20258.808.888.798.80695,3118.80
12/22/20258.868.908.808.83697,7898.83
12/19/20258.968.988.848.862,436,9678.86
12/18/20258.969.028.888.98967,1878.98
12/17/20258.969.048.948.95686,6498.95
12/16/20258.959.008.898.96705,3818.96
12/15/20259.059.058.868.951,022,2198.95
12/12/20259.009.089.009.03494,7919.03
12/11/20259.009.098.999.001,334,0899.00
12/10/20258.999.068.948.98757,7238.98
12/09/20258.899.048.898.99753,7508.99
12/08/20258.878.958.828.92629,0088.92
12/05/20258.748.928.748.87780,3948.87
12/04/20258.688.808.628.781,098,9878.78
12/03/20258.698.748.638.731,056,2228.73
12/02/20259.089.098.918.97843,5218.71
12/01/20259.109.129.019.02792,2238.76
11/28/20259.129.169.109.15388,3418.88
11/26/20259.009.128.989.06422,6618.80
11/25/20258.948.988.818.97852,5448.71
11/24/20258.908.948.808.87945,5738.61
11/21/20258.738.928.738.87834,4628.61
11/20/20258.808.858.708.72373,8318.47