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)

9.045 -0.025 (-0.28%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 20, 2025 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 (%)
Jun 18, 2025 9.020 9.100 8.970 9.070 351,951 +0.03(+0.33%)
Jun 17, 2025 9.010 9.090 8.940 9.040 246,763 +0.03(+0.33%)
Jun 16, 2025 9.060 9.150 9.000 9.010 419,196 -0.05(-0.55%)
Jun 13, 2025 9.050 9.070 8.985 9.060 445,153 -0.05(-0.55%)
Jun 12, 2025 9.100 9.120 9.050 9.110 457,660 +0.02(+0.22%)
Jun 11, 2025 9.160 9.200 9.050 9.090 671,358 -0.04(-0.44%)
Jun 10, 2025 9.090 9.190 9.085 9.130 539,328 +0.03(+0.33%)
Jun 09, 2025 8.960 9.235 8.960 9.100 654,248 +0.21(+2.36%)
Jun 06, 2025 8.840 8.920 8.840 8.890 383,220 +0.06(+0.68%)
Jun 05, 2025 8.820 8.870 8.780 8.830 679,140 -0.03(-0.34%)
Jun 04, 2025 8.960 8.960 8.850 8.860 806,270 -0.42(-4.53%)
Jun 03, 2025 9.260 9.320 9.210 9.280 883,330 +0.05(+0.54%)
Jun 02, 2025 9.310 9.322 9.210 9.230 651,817 -0.08(-0.86%)
May 30, 2025 9.280 9.330 9.230 9.310 483,537 +0.01(+0.11%)
May 29, 2025 9.330 9.400 9.217 9.300 438,480 -0.03(-0.32%)
May 28, 2025 9.430 9.490 9.325 9.330 452,023 +0.09(+0.97%)
May 27, 2025 9.120 9.260 9.080 9.240 400,807 +0.19(+2.10%)
May 23, 2025 8.950 9.095 8.950 9.050 283,805 +0.04(+0.44%)
May 22, 2025 9.050 9.079 8.970 9.010 319,735 -0.01(-0.11%)
May 21, 2025 9.190 9.210 8.995 9.020 466,075 -0.25(-2.70%)
May 20, 2025 9.160 9.290 9.120 9.270 422,630 +0.13(+1.42%)
May 19, 2025 9.020 9.170 9.020 9.140 409,979 +0.04(+0.44%)
May 16, 2025 8.920 9.110 8.885 9.100 307,748 +0.19(+2.13%)
May 15, 2025 8.900 8.960 8.840 8.910 331,962 +0.04(+0.45%)
May 14, 2025 8.890 8.900 8.775 8.870 406,248 -0.01(-0.11%)
May 13, 2025 8.670 8.920 8.640 8.880 506,643 +0.21(+2.42%)
May 12, 2025 8.760 8.810 8.640 8.670 710,922 +0.11(+1.29%)
May 09, 2025 8.400 8.730 8.270 8.560 730,704 -0.14(-1.61%)
May 08, 2025 8.630 8.720 8.585 8.700 379,610 +0.09(+1.05%)
May 07, 2025 8.590 8.700 8.550 8.610 384,454 -0.02(-0.23%)
May 06, 2025 8.580 8.645 8.535 8.630 428,442 +0.03(+0.35%)
May 05, 2025 8.700 8.700 8.565 8.600 442,451 -0.15(-1.71%)
May 02, 2025 8.700 8.775 8.652 8.750 344,701 +0.14(+1.63%)
May 01, 2025 8.720 8.740 8.600 8.610 364,593 -0.10(-1.15%)
Apr 30, 2025 8.740 8.748 8.610 8.710 322,945 -0.09(-1.02%)
Apr 29, 2025 8.860 8.880 8.720 8.800 342,269 -0.08(-0.90%)
Apr 28, 2025 8.830 8.940 8.822 8.880 295,573 +0.02(+0.23%)
Apr 25, 2025 8.850 8.885 8.800 8.860 303,395 +0.03(+0.34%)
Apr 24, 2025 8.710 8.845 8.710 8.830 282,317 +0.09(+1.03%)
Apr 23, 2025 8.770 8.876 8.685 8.740 334,049 +0.07(+0.81%)
Apr 22, 2025 8.600 8.670 8.560 8.670 248,243 +0.17(+2.00%)
Apr 21, 2025 8.630 8.630 8.420 8.500 374,281 -0.20(-2.30%)
Apr 17, 2025 8.610 8.710 8.572 8.700 440,171 +0.15(+1.75%)
Apr 16, 2025 8.590 8.620 8.515 8.550 527,612 -0.05(-0.58%)
Apr 15, 2025 8.420 8.630 8.400 8.600 497,359 +0.18(+2.14%)
Apr 14, 2025 8.470 8.571 8.340 8.420 675,907 +0.05(+0.60%)
Apr 11, 2025 8.280 8.400 8.060 8.370 672,245 +0.10(+1.21%)
Apr 10, 2025 8.420 8.460 8.160 8.270 802,104 -0.20(-2.36%)
Apr 09, 2025 7.770 8.600 7.660 8.470 1,069,606 +0.58(+7.35%)
Apr 08, 2025 8.530 8.590 7.810 7.890 1,060,071 -0.26(-3.19%)
Apr 07, 2025 8.300 8.585 8.031 8.150 1,345,936 -0.51(-5.89%)
Apr 04, 2025 9.190 9.191 8.605 8.660 1,355,005 -0.63(-6.78%)
Apr 03, 2025 9.290 9.370 9.250 9.290 689,736 -0.18(-1.90%)
Apr 02, 2025 9.450 9.510 9.410 9.470 335,200 -0.04(-0.42%)
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 Of Service.