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

Barings BDC, Inc. Common Stock (BBDC)

8.9400
+0.1800 (2.05%)
NYSE · Last Trade: Apr 19th, 3:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/17/20268.839.008.838.94819,7688.94
4/16/20268.848.858.748.76568,5288.76
4/15/20268.688.868.688.82875,7008.82
4/14/20268.558.728.548.70711,1658.70
4/13/20268.368.518.328.50723,2818.50
4/10/20268.318.408.298.34603,4818.34
4/09/20268.378.408.318.34565,6018.34
4/08/20268.508.558.328.40633,6038.40
4/07/20268.438.478.338.34540,6388.34
4/06/20268.388.508.358.42513,7158.42
4/02/20268.078.408.078.37649,9118.37
4/01/20268.258.258.008.16759,5358.16
3/31/20268.158.288.118.23561,5768.23
3/30/20267.988.147.988.10488,1438.10
3/27/20268.128.157.997.99572,7857.99
3/26/20268.248.368.138.14418,6588.14
3/25/20268.248.328.168.26530,4798.26
3/24/20268.258.298.168.18450,5478.18
3/23/20268.258.378.078.31639,7908.31
3/20/20268.458.458.138.131,393,1458.13
3/19/20268.318.418.308.38491,2588.38
3/18/20268.358.468.268.31539,4578.31
3/17/20268.128.368.128.31791,9818.31
3/16/20268.098.168.028.09683,5258.09
3/13/20268.208.258.058.09734,8748.09
3/12/20268.098.218.038.12939,2418.12
3/11/20268.138.278.078.14832,6808.14
3/10/20268.158.308.138.17621,7178.17
3/09/20268.128.187.968.151,063,7268.15
3/06/20268.248.288.128.231,016,9288.23
3/05/20268.258.458.228.291,107,3398.29
3/04/20268.278.408.228.34948,7738.34
3/03/20268.478.638.458.571,383,7868.57
3/02/20268.338.698.268.581,227,7548.58
2/27/20268.748.788.438.44945,3258.44
2/26/20268.989.008.748.78661,4108.78
2/25/20268.818.888.718.871,013,7158.87
2/24/20268.929.018.718.741,496,0278.74
2/23/20269.189.268.908.941,261,7288.94
2/20/20269.249.359.119.18831,7569.18
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