Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barings BDC, Inc. Common Stock (NY: BBDC )

9.410 +0.140 (+1.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 9.290 9.480 9.200 9.410 816,406 +0.12(+1.35%)
Dec 19, 2024 9.300 9.380 9.280 9.285 560,511 +0.02(+0.16%)
Dec 18, 2024 9.470 9.570 9.260 9.270 573,185 -0.21(-2.22%)
Dec 17, 2024 9.500 9.520 9.410 9.480 572,954 -0.07(-0.73%)
Dec 16, 2024 9.700 9.715 9.510 9.550 904,008 -0.16(-1.65%)
Dec 13, 2024 9.750 9.840 9.640 9.710 620,648 -0.08(-0.82%)
Dec 12, 2024 9.700 9.830 9.700 9.790 959,028 +0.05(+0.51%)
Dec 11, 2024 9.840 9.890 9.680 9.740 778,349 -0.10(-1.02%)
Dec 10, 2024 9.900 9.970 9.831 9.840 685,608 -0.02(-0.20%)
Dec 09, 2024 9.760 9.925 9.760 9.860 644,767 +0.10(+1.02%)
Dec 06, 2024 9.720 9.770 9.620 9.760 742,364 +0.03(+0.31%)
Dec 05, 2024 9.800 9.830 9.695 9.730 648,418 -0.11(-1.12%)
Dec 04, 2024 9.830 9.950 9.740 9.840 739,540 -0.38(-3.72%)
Dec 03, 2024 10.37 10.37 10.19 10.22 796,882 -0.11(-1.06%)
Dec 02, 2024 10.24 10.38 10.22 10.33 763,207 +0.09(+0.88%)
Nov 29, 2024 10.26 10.30 10.23 10.24 357,424 -0.01(-0.10%)
Nov 27, 2024 10.24 10.30 10.21 10.25 324,274 +0.04(+0.39%)
Nov 26, 2024 10.18 10.25 10.10 10.21 385,784 +0.01(+0.10%)
Nov 25, 2024 10.25 10.27 10.12 10.20 468,991 +0.00(+0.00%)
Nov 22, 2024 10.04 10.21 10.02 10.20 410,658 +0.19(+1.90%)
Nov 21, 2024 10.07 10.08 10.00 10.01 423,633 -0.06(-0.60%)
Nov 20, 2024 10.02 10.07 9.950 10.07 360,689 +0.00(+0.00%)
Nov 19, 2024 9.960 10.11 9.950 10.07 444,627 +0.07(+0.70%)
Nov 18, 2024 10.00 10.04 9.980 10.00 312,245 +0.05(+0.50%)
Nov 15, 2024 9.920 10.00 9.910 9.950 328,450 +0.06(+0.61%)
Nov 14, 2024 9.990 10.02 9.870 9.890 307,940 -0.07(-0.70%)
Nov 13, 2024 9.700 9.980 9.700 9.960 338,706 +0.25(+2.57%)
Nov 12, 2024 9.750 9.760 9.660 9.710 283,427 -0.05(-0.51%)
Nov 11, 2024 9.750 9.830 9.710 9.760 300,708 +0.06(+0.62%)
Nov 08, 2024 9.830 9.830 9.600 9.700 361,676 -0.09(-0.92%)
Nov 07, 2024 9.730 9.880 9.570 9.790 373,608 +0.01(+0.10%)
Nov 06, 2024 9.770 9.805 9.600 9.780 381,836 +0.28(+2.95%)
Nov 05, 2024 9.380 9.520 9.360 9.500 296,170 +0.09(+0.96%)
Nov 04, 2024 9.570 9.610 9.375 9.410 379,120 -0.18(-1.88%)
Nov 01, 2024 9.670 9.730 9.520 9.590 468,185 -0.08(-0.83%)
Oct 31, 2024 9.750 9.800 9.620 9.670 424,960 -0.11(-1.12%)
Oct 30, 2024 9.790 9.920 9.750 9.780 140,609 +0.03(+0.31%)
Oct 29, 2024 9.850 9.850 9.740 9.750 194,887 -0.15(-1.52%)
Oct 28, 2024 9.850 9.910 9.850 9.900 227,301 +0.08(+0.81%)
Oct 25, 2024 9.850 9.888 9.770 9.820 193,465 -0.04(-0.41%)
Oct 24, 2024 9.800 9.870 9.744 9.860 209,261 +0.10(+1.02%)
Oct 23, 2024 9.780 9.800 9.710 9.760 226,833 -0.05(-0.51%)
Oct 22, 2024 9.820 9.830 9.735 9.810 369,070 -0.01(-0.10%)
Oct 21, 2024 9.760 9.830 9.690 9.820 354,347 +0.08(+0.82%)
Oct 18, 2024 9.770 9.780 9.720 9.740 269,585 -0.04(-0.41%)
Oct 17, 2024 9.850 9.860 9.740 9.780 319,623 -0.08(-0.81%)
Oct 16, 2024 9.760 9.870 9.760 9.860 267,720 +0.11(+1.13%)
Oct 15, 2024 9.710 9.800 9.701 9.750 194,515 +0.04(+0.41%)
Oct 14, 2024 9.790 9.790 9.675 9.710 314,663 -0.05(-0.51%)
Oct 11, 2024 9.750 9.810 9.710 9.760 445,420 +0.02(+0.21%)
Oct 10, 2024 9.600 9.740 9.600 9.740 256,092 +0.09(+0.93%)
Oct 09, 2024 9.630 9.660 9.600 9.650 328,529 +0.01(+0.10%)
Oct 08, 2024 9.680 9.720 9.620 9.640 482,053 -0.03(-0.31%)
Oct 07, 2024 9.840 9.840 9.660 9.670 450,487 -0.17(-1.73%)
Oct 04, 2024 9.750 9.870 9.745 9.840 293,985 +0.13(+1.34%)
Oct 03, 2024 9.700 9.750 9.670 9.710 322,527 -0.01(-0.10%)
Oct 02, 2024 9.670 9.790 9.670 9.720 318,934 +0.02(+0.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.