Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Barings BDC Inc (BBDC)
Barings BDC Inc (BBDC) Historical

BBDC Barings BDC Inc

9.525

0.015 (0.16%)

Last Updated: 11:09:33

Delayed by 15 minutes

BBDC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	9.51	-0.08	-0.83%	9.59	9.60	9.48	418,247
Jun 17 2024	9.59	-0.03	-0.31%	9.58	9.665	9.5299	482,880
Jun 14 2024	9.62	-0.04	-0.41%	9.60	9.68	9.52	470,397
Jun 13 2024	9.66	-0.12	-1.23%	9.79	9.85	9.63	450,882
Jun 12 2024	9.78	-0.07	-0.71%	9.95	9.99	9.7694	511,664
Jun 11 2024	9.85	-0.02	-0.20%	9.80	9.93	9.80	517,001
Jun 10 2024	9.87	0.06	0.61%	9.80	9.885	9.75	292,217
Jun 07 2024	9.81	-0.03	-0.30%	9.76	9.86	9.76	473,579
Jun 06 2024	9.84	-0.02	-0.20%	9.85	9.92	9.74	706,695
Jun 05 2024	9.86	-0.25	-2.47%	9.83	9.90	9.77	768,819
Jun 04 2024	10.11	-0.07	-0.69%	10.20	10.20	10.07	911,821
Jun 03 2024	10.18	0.13	1.29%	10.10	10.27	10.10	918,982
May 31 2024	10.05	0.06	0.60%	10.05	10.07	10.00	289,518
May 30 2024	9.99	0.09	0.91%	9.97	10.015	9.9448	251,217
May 29 2024	9.90	-0.09	-0.90%	9.96	9.985	9.88	323,902
May 28 2024	9.99	0.04	0.40%	9.96	10.03	9.93	389,342
May 24 2024	9.95	0.20	2.05%	9.81	9.95	9.80	281,868
May 23 2024	9.75	-0.05	-0.51%	9.86	9.86	9.74	349,235
May 22 2024	9.80	-0.09	-0.91%	9.92	9.93	9.77	374,834
May 21 2024	9.89	0.06	0.61%	9.85	9.91	9.835	359,624
May 20 2024	9.83	-0.01	-0.10%	9.82	9.88	9.80	279,710
May 17 2024	9.84	0.02	0.20%	9.85	9.88	9.825	202,222
May 16 2024	9.82	0.05	0.51%	9.79	9.875	9.77	316,430
May 15 2024	9.77	-0.06	-0.61%	9.90	9.92	9.74	407,609
May 14 2024	9.83	0.03	0.31%	9.80	9.91	9.80	395,665
May 13 2024	9.80	0.08	0.82%	9.74	9.80	9.73	328,879
May 10 2024	9.72	0.05	0.52%	9.70	9.79	9.65	453,163
May 09 2024	9.67	0.22	2.33%	9.49	9.79	9.49	523,966
May 08 2024	9.45	-0.13	-1.36%	9.50	9.61	9.405	483,036
May 07 2024	9.58	-0.05	-0.52%	9.61	9.64	9.53	378,510
May 06 2024	9.63	0.16	1.69%	9.54	9.71	9.51	400,201
May 03 2024	9.47	0.04	0.42%	9.50	9.5436	9.45	281,566
May 02 2024	9.43	-0.07	-0.74%	9.57	9.57	9.41	362,195
May 01 2024	9.50	0.22	2.37%	9.32	9.51	9.32	342,360
Apr 30 2024	9.28	-0.06	-0.64%	9.32	9.345	9.25	319,738
Apr 29 2024	9.34	0.02	0.21%	9.35	9.41	9.295	342,392
Apr 26 2024	9.32	0.08	0.87%	9.25	9.345	9.23	235,866
Apr 25 2024	9.24	-0.01	-0.11%	9.24	9.285	9.21	333,432
Apr 24 2024	9.25	-0.01	-0.11%	9.25	9.276	9.21	346,773
Apr 23 2024	9.26	-0.06	-0.64%	9.36	9.42	9.245	618,515
Apr 22 2024	9.32	0.13	1.41%	9.22	9.35	9.22	536,119
Apr 19 2024	9.19	-0.06	-0.65%	9.25	9.275	9.19	401,111
Apr 18 2024	9.25	0.03	0.33%	9.26	9.36	9.225	419,972
Apr 17 2024	9.22	0.04	0.44%	9.20	9.26	9.17	250,550
Apr 16 2024	9.18	0.05	0.55%	9.11	9.18	9.05	366,141
Apr 15 2024	9.13	-0.04	-0.44%	9.28	9.29	9.10	325,077
Apr 12 2024	9.17	-0.24	-2.55%	9.38	9.385	9.15	320,708
Apr 11 2024	9.41	0.15	1.62%	9.25	9.41	9.21	490,230
Apr 10 2024	9.26	-0.12	-1.28%	9.26	9.38	9.20	381,883
Apr 09 2024	9.38	0.12	1.30%	9.24	9.38	9.24	543,102
Apr 08 2024	9.26	-0.04	-0.43%	9.34	9.3899	9.24	394,003
Apr 05 2024	9.30	0.10	1.09%	9.21	9.31	9.21	273,086
Apr 04 2024	9.20	-0.05	-0.54%	9.30	9.34	9.18	441,331
Apr 03 2024	9.25	0.02	0.22%	9.23	9.31	9.22	425,990
Apr 02 2024	9.23	0.00	0.00%	9.20	9.285	9.17	410,878
Apr 01 2024	9.23	-0.07	-0.75%	9.32	9.34	9.20	420,060
Mar 28 2024	9.30	0.12	1.31%	9.25	9.31	9.25	568,888
Mar 27 2024	9.18	0.09	0.99%	9.11	9.19	9.03	513,475
Mar 26 2024	9.09	0.06	0.66%	9.10	9.10	9.0502	414,112
Mar 25 2024	9.03	0.00	0.00%	9.02	9.108	8.99	619,510
Mar 22 2024	9.03	-0.12	-1.31%	9.17	9.17	8.99	665,299

Tactical Income Portfoli...

NLBNPIT1ZU23 20241220 150

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions