Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Barings Bdc Inc
(NY:
BBDC
)
10.05
+0.06 (+0.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
8.357
8.373
8.269
8.285
621,634
-0.07(-0.86%)
May 27, 2022
8.293
8.409
8.293
8.357
698,815
+0.06(+0.77%)
May 26, 2022
8.285
8.377
8.253
8.293
590,028
+0.07(+0.88%)
May 25, 2022
8.133
8.309
8.109
8.221
789,604
+0.10(+1.18%)
May 24, 2022
8.109
8.181
7.989
8.125
618,196
-0.02(-0.29%)
May 23, 2022
8.133
8.189
8.073
8.149
648,518
+0.06(+0.79%)
May 20, 2022
8.093
8.125
7.933
8.085
1,479,509
+0.01(+0.10%)
May 19, 2022
8.077
8.283
8.037
8.077
1,071,555
-0.06(-0.69%)
May 18, 2022
8.285
8.389
8.101
8.133
821,910
-0.20(-2.40%)
May 17, 2022
8.373
8.381
8.285
8.333
820,947
+0.10(+1.26%)
May 16, 2022
8.157
8.269
8.125
8.229
678,275
+0.10(+1.28%)
May 13, 2022
8.077
8.197
8.050
8.125
644,031
+0.06(+0.69%)
May 12, 2022
8.221
8.285
8.005
8.069
1,017,043
-0.15(-1.85%)
May 11, 2022
8.253
8.353
8.173
8.221
529,751
-0.03(-0.39%)
May 10, 2022
8.269
8.437
8.181
8.253
1,120,357
+0.10(+1.18%)
May 09, 2022
8.293
8.314
8.053
8.157
1,038,588
-0.18(-2.21%)
May 06, 2022
8.117
8.349
7.965
8.341
1,044,066
+0.31(+3.88%)
May 05, 2022
8.141
8.183
7.901
8.029
1,378,552
-0.19(-2.33%)
May 04, 2022
8.053
8.233
7.981
8.221
785,029
+0.14(+1.78%)
May 03, 2022
7.957
8.129
7.957
8.077
923,497
+0.11(+1.41%)
May 02, 2022
8.117
8.149
7.893
7.965
1,188,811
-0.18(-2.16%)
Apr 29, 2022
8.229
8.301
8.133
8.141
718,105
-0.15(-1.83%)
Apr 28, 2022
8.197
8.301
8.129
8.293
855,224
+0.10(+1.17%)
Apr 27, 2022
8.197
8.293
8.189
8.197
1,025,411
+0.01(+0.10%)
Apr 26, 2022
8.365
8.405
8.185
8.189
1,216,978
-0.24(-2.85%)
Apr 25, 2022
8.373
8.437
8.261
8.429
732,795
+0.00(+0.00%)
Apr 22, 2022
8.637
8.645
8.381
8.429
1,142,778
-0.21(-2.41%)
Apr 21, 2022
8.781
8.793
8.637
8.637
786,414
-0.08(-0.92%)
Apr 20, 2022
8.757
8.789
8.677
8.717
1,684,828
+0.03(+0.37%)
Apr 19, 2022
8.605
8.733
8.557
8.685
1,502,860
+0.12(+1.40%)
Apr 18, 2022
8.437
8.613
8.421
8.565
1,174,466
+0.10(+1.23%)
Apr 14, 2022
8.485
8.573
8.453
8.461
442,497
-0.03(-0.38%)
Apr 13, 2022
8.421
8.525
8.413
8.493
684,984
+0.03(+0.38%)
Apr 12, 2022
8.405
8.533
8.365
8.461
1,501,215
+0.05(+0.57%)
Apr 11, 2022
8.413
8.549
8.393
8.413
846,438
-0.01(-0.09%)
Apr 08, 2022
8.237
8.461
8.229
8.421
971,214
+0.18(+2.13%)
Apr 07, 2022
8.213
8.261
8.173
8.245
781,552
+0.01(+0.10%)
Apr 06, 2022
8.285
8.309
8.213
8.237
897,188
-0.05(-0.58%)
Apr 05, 2022
8.325
8.381
8.237
8.285
917,314
-0.06(-0.77%)
Apr 04, 2022
8.365
8.421
8.325
8.349
858,157
-0.03(-0.38%)
Apr 01, 2022
8.261
8.453
8.261
8.381
844,353
+0.11(+1.35%)
Mar 31, 2022
8.269
8.365
8.265
8.269
791,542
-0.01(-0.10%)
Mar 30, 2022
8.301
8.317
8.237
8.277
815,687
-0.05(-0.58%)
Mar 29, 2022
8.269
8.437
8.237
8.325
1,089,410
+0.06(+0.77%)
Mar 28, 2022
8.285
8.365
8.197
8.261
1,146,213
-0.06(-0.77%)
Mar 25, 2022
8.229
8.437
8.229
8.325
846,140
+0.10(+1.17%)
Mar 24, 2022
8.293
8.309
8.197
8.229
864,686
+0.01(+0.10%)
Mar 23, 2022
8.285
8.317
8.213
8.221
837,039
-0.10(-1.15%)
Mar 22, 2022
8.357
8.424
8.277
8.317
858,304
-0.04(-0.48%)
Mar 21, 2022
8.157
8.414
8.157
8.357
914,715
+0.23(+2.85%)
Mar 18, 2022
8.125
8.197
8.101
8.125
1,668,264
-0.02(-0.29%)
Mar 17, 2022
8.069
8.205
8.065
8.149
1,095,300
+0.10(+1.19%)
Mar 16, 2022
8.101
8.213
8.005
8.053
1,477,517
-0.04(-0.49%)
Mar 15, 2022
8.157
8.296
8.085
8.093
1,078,748
-0.02(-0.20%)
Mar 14, 2022
8.125
8.285
8.021
8.109
1,309,579
+0.00(+0.00%)
Mar 11, 2022
8.141
8.157
8.005
8.109
1,367,969
+0.01(+0.10%)
Mar 10, 2022
8.085
8.293
7.861
8.101
1,939,594
-0.14(-1.75%)
Mar 09, 2022
8.341
8.389
8.149
8.245
1,477,295
-0.02(-0.29%)
Mar 08, 2022
8.373
8.461
8.093
8.269
1,719,570
-0.06(-0.77%)
Mar 07, 2022
8.805
8.813
8.301
8.333
2,945,794
-0.22(-2.62%)
Mar 04, 2022
8.709
8.754
8.517
8.557
987,995
-0.13(-1.47%)
Mar 03, 2022
8.693
8.725
8.629
8.685
186,836
+0.02(+0.18%)
Mar 02, 2022
8.605
8.725
8.605
8.669
193,023
+0.06(+0.74%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.