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
)
9.840
+0.020 (+0.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 29, 2020
5.135
5.382
5.080
5.327
376,105
+0.19(+3.60%)
May 28, 2020
5.197
5.329
5.066
5.142
273,489
+0.06(+1.22%)
May 27, 2020
4.943
5.197
4.881
5.080
377,263
+0.21(+4.37%)
May 26, 2020
4.854
4.970
4.854
4.867
210,702
+0.11(+2.31%)
May 22, 2020
4.909
4.909
4.703
4.758
106,480
-0.12(-2.53%)
May 21, 2020
4.552
4.929
4.552
4.881
341,393
+0.32(+6.92%)
May 20, 2020
4.545
4.655
4.524
4.565
314,250
+0.02(+0.45%)
May 19, 2020
4.620
4.668
4.497
4.545
163,723
-0.08(-1.63%)
May 18, 2020
4.696
4.716
4.552
4.620
229,463
+0.10(+2.12%)
May 15, 2020
4.401
4.606
4.401
4.524
156,734
+0.04(+0.92%)
May 14, 2020
4.421
4.490
4.260
4.483
215,972
+0.03(+0.77%)
May 13, 2020
4.565
4.600
4.407
4.449
161,444
-0.12(-2.56%)
May 12, 2020
4.641
4.696
4.524
4.565
317,357
-0.07(-1.48%)
May 11, 2020
4.641
4.751
4.579
4.634
190,422
-0.05(-1.03%)
May 08, 2020
4.758
4.778
4.600
4.682
431,749
+0.01(+0.29%)
May 07, 2020
4.696
4.778
4.524
4.668
762,277
+0.00(+0.00%)
May 06, 2020
4.586
4.723
4.531
4.668
363,104
+0.05(+1.19%)
May 05, 2020
4.751
4.915
4.497
4.613
875,109
-0.14(-2.89%)
May 04, 2020
4.840
4.854
4.600
4.751
487,175
+0.21(+4.53%)
May 01, 2020
4.565
4.943
4.407
4.545
583,094
-0.10(-2.07%)
Apr 30, 2020
4.716
4.716
4.579
4.641
432,659
-0.10(-2.17%)
Apr 29, 2020
4.682
4.847
4.675
4.744
309,711
+0.16(+3.44%)
Apr 28, 2020
4.696
4.819
4.579
4.586
270,508
-0.05(-1.18%)
Apr 27, 2020
4.565
4.682
4.531
4.641
417,983
+0.07(+1.50%)
Apr 24, 2020
4.380
4.600
4.380
4.572
393,585
+0.24(+5.55%)
Apr 23, 2020
4.311
4.394
4.188
4.332
283,915
+0.06(+1.45%)
Apr 22, 2020
4.401
4.401
4.243
4.270
370,605
-0.05(-1.27%)
Apr 21, 2020
4.442
4.490
4.215
4.325
295,347
-0.14(-3.23%)
Apr 20, 2020
4.524
4.661
4.455
4.469
324,564
-0.16(-3.41%)
Apr 17, 2020
4.696
4.771
4.483
4.627
268,168
+0.05(+1.20%)
Apr 16, 2020
4.758
4.758
4.428
4.572
474,093
-0.19(-3.90%)
Apr 15, 2020
4.778
4.826
4.627
4.758
267,409
-0.13(-2.67%)
Apr 14, 2020
4.998
5.101
4.867
4.888
461,840
-0.08(-1.52%)
Apr 13, 2020
4.963
4.994
4.634
4.963
332,298
+0.03(+0.70%)
Apr 09, 2020
5.087
5.375
4.895
4.929
665,103
-0.04(-0.83%)
Apr 08, 2020
4.668
5.108
4.668
4.970
490,925
+0.34(+7.26%)
Apr 07, 2020
4.558
4.744
4.421
4.634
773,607
+0.07(+1.50%)
Apr 06, 2020
4.558
4.696
4.339
4.565
815,612
+0.10(+2.31%)
Apr 03, 2020
4.860
4.860
4.414
4.462
712,444
-0.21(-4.41%)
Apr 02, 2020
4.977
5.108
4.613
4.668
508,779
-0.43(-8.36%)
Apr 01, 2020
4.806
5.197
4.792
5.094
366,750
-0.04(-0.80%)
Mar 31, 2020
5.204
5.417
5.114
5.135
445,008
-0.07(-1.32%)
Mar 30, 2020
5.169
5.296
4.977
5.204
480,855
+0.06(+1.20%)
Mar 27, 2020
5.053
5.513
4.730
5.142
840,920
+0.03(+0.54%)
Mar 26, 2020
4.552
5.396
4.552
5.114
702,757
+0.58(+12.88%)
Mar 25, 2020
4.311
5.087
4.311
4.531
546,254
+0.26(+6.11%)
Mar 24, 2020
3.886
4.311
3.796
4.270
609,989
+0.53(+14.13%)
Mar 23, 2020
4.311
4.311
3.741
3.741
576,992
-0.56(-13.08%)
Mar 20, 2020
4.215
4.606
4.153
4.304
586,590
+0.21(+5.20%)
Mar 19, 2020
3.666
4.119
3.206
4.092
1,209,976
+0.43(+11.61%)
Mar 18, 2020
4.517
4.723
3.666
3.666
1,305,323
-1.06(-22.50%)
Mar 17, 2020
5.080
5.101
4.682
4.730
1,059,832
-0.16(-3.23%)
Mar 16, 2020
4.881
5.310
4.758
4.888
284,377
-0.76(-13.49%)
Mar 13, 2020
5.774
5.873
5.485
5.650
356,003
+0.02(+0.37%)
Mar 12, 2020
5.753
5.753
5.197
5.629
484,706
-0.47(-7.66%)
Mar 11, 2020
6.268
6.275
6.055
6.096
488,271
-0.28(-4.41%)
Mar 10, 2020
6.357
6.446
6.213
6.378
488,358
+0.10(+1.64%)
Mar 09, 2020
6.315
6.376
6.241
6.275
384,540
-0.34(-5.20%)
Mar 06, 2020
6.646
6.646
6.511
6.619
345,487
-0.14(-2.10%)
Mar 05, 2020
6.781
6.791
6.720
6.760
194,030
-0.07(-0.99%)
Mar 04, 2020
6.801
6.895
6.801
6.828
218,174
+0.09(+1.30%)
Mar 03, 2020
6.680
6.804
6.680
6.740
603,197
+0.07(+1.01%)
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
.