Barings BDC, Inc. Common Stock (BBDC)

8.4900
+0.0300 (0.35%)
NYSE· Last Trade: Jul 14th, 4:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/13/20268.578.658.458.46507,1598.46
7/10/20268.478.628.478.57441,1818.57
7/09/20268.388.448.338.38587,3668.38
7/08/20268.478.548.328.36888,2428.36
7/07/20268.568.668.478.541,144,5588.54
7/06/20268.578.658.538.53596,0248.53
7/02/20268.678.718.498.57418,8578.57
7/01/20268.588.678.578.63456,1938.63
6/30/20268.428.578.428.52583,6248.52
6/29/20268.308.438.308.42469,8378.42
6/26/20268.158.308.158.27664,6748.27
6/25/20268.118.158.058.14707,0738.14
6/24/20268.128.138.008.091,091,8568.09
6/23/20268.078.158.038.14814,6338.14
6/22/20268.278.388.068.091,493,7758.09
6/18/20268.358.358.228.29829,0688.29
6/17/20268.408.458.228.24893,9388.24
6/16/20268.458.498.378.42400,6608.42
6/15/20268.458.508.388.40780,1488.40
6/12/20268.378.458.318.39490,8588.39
6/11/20268.388.448.348.39607,3188.39
6/10/20268.468.518.348.36672,2338.36
6/09/20268.398.468.388.46762,8378.46
6/08/20268.358.418.248.32780,5668.32
6/05/20268.418.438.298.34877,8628.34
6/04/20268.308.478.308.421,000,9688.42
6/03/20268.388.428.208.211,037,6248.21
6/02/20268.848.888.758.761,166,2948.50
6/01/20268.668.888.668.841,180,9908.58
5/29/20260.008.798.648.66849,7068.40
5/28/20268.698.788.668.671,066,9928.41
5/27/20268.638.708.628.63468,2398.37
5/26/20268.558.708.558.60581,3418.34
5/22/20268.538.628.458.51597,6958.26
5/21/20268.578.618.518.51580,1168.26
5/20/20268.468.658.398.592,113,6048.34
5/19/20268.538.538.388.41782,9978.16
5/18/20268.588.608.488.48482,2408.23
5/15/20268.628.658.528.60539,0708.34
5/14/20268.668.738.618.61483,2668.35
5/13/20268.658.718.608.61510,9748.35
5/12/20268.688.788.608.68782,8728.42
5/11/20268.898.908.618.61644,2708.35
5/08/20269.069.088.778.871,433,3478.61
5/07/20269.129.128.858.901,671,1068.64
5/06/20269.249.249.069.20714,4898.93
5/05/20269.139.229.089.22689,8468.95
5/04/20269.219.329.209.24555,1218.97
5/01/20269.159.269.149.23462,6288.96
4/30/20268.919.188.919.14691,8128.87
4/29/20268.979.018.888.91335,7798.65
4/28/20268.829.008.808.97633,2498.70
4/27/20268.808.868.778.82454,2528.56
4/24/20268.768.878.738.80592,7198.54
4/23/20268.888.898.708.73447,8548.47
4/22/20268.888.958.828.89390,7398.63
4/21/20269.019.068.788.80750,5338.54
4/20/20268.899.038.879.01914,0018.74
4/17/20268.839.008.838.94819,7688.67
4/16/20268.848.858.748.76568,5288.50
4/15/20268.688.868.688.82875,7008.56
4/14/20268.558.728.548.70711,1658.44