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 (%)
Jun 30, 2021
8.070
8.093
7.889
7.979
584,220
-0.11(-1.40%)
Jun 29, 2021
8.191
8.214
8.047
8.093
465,770
-0.05(-0.56%)
Jun 28, 2021
8.168
8.168
8.017
8.138
775,106
+0.14(+1.70%)
Jun 25, 2021
8.047
8.191
7.964
8.002
773,780
+0.08(+0.95%)
Jun 24, 2021
7.896
7.957
7.836
7.927
182,151
+0.06(+0.77%)
Jun 23, 2021
7.836
7.934
7.807
7.866
301,408
+0.05(+0.68%)
Jun 22, 2021
7.866
7.866
7.790
7.813
148,017
-0.05(-0.58%)
Jun 21, 2021
7.806
7.866
7.760
7.859
336,009
+0.05(+0.68%)
Jun 18, 2021
7.843
7.859
7.685
7.806
870,564
-0.06(-0.77%)
Jun 17, 2021
7.836
7.911
7.798
7.866
472,131
+0.01(+0.10%)
Jun 16, 2021
7.859
7.889
7.821
7.859
384,890
-0.01(-0.10%)
Jun 15, 2021
7.934
7.950
7.806
7.866
366,901
-0.07(-0.86%)
Jun 14, 2021
8.002
8.033
7.896
7.934
258,933
-0.07(-0.85%)
Jun 11, 2021
7.995
8.025
7.971
8.002
224,635
+0.05(+0.57%)
Jun 10, 2021
7.934
7.972
7.843
7.957
318,540
+0.02(+0.29%)
Jun 09, 2021
7.866
7.987
7.843
7.934
187,187
+0.04(+0.48%)
Jun 08, 2021
7.979
7.995
7.866
7.896
415,311
-0.07(-0.85%)
Jun 07, 2021
7.927
7.994
7.898
7.964
448,865
+0.04(+0.47%)
Jun 04, 2021
7.972
7.972
7.905
7.927
361,095
+0.01(+0.09%)
Jun 03, 2021
7.868
7.957
7.868
7.920
383,332
+0.05(+0.66%)
Jun 02, 2021
7.898
7.912
7.853
7.868
290,036
+0.02(+0.28%)
Jun 01, 2021
7.823
7.935
7.809
7.846
336,071
+0.08(+1.05%)
May 28, 2021
7.771
7.831
7.757
7.764
150,216
+0.01(+0.10%)
May 27, 2021
7.838
7.860
7.675
7.757
509,926
-0.06(-0.76%)
May 26, 2021
7.809
7.821
7.771
7.816
234,225
-0.01(-0.09%)
May 25, 2021
7.883
7.901
7.809
7.823
263,959
-0.06(-0.75%)
May 24, 2021
7.912
7.949
7.860
7.883
226,587
+0.00(+0.00%)
May 21, 2021
7.942
7.942
7.831
7.883
342,542
-0.01(-0.19%)
May 20, 2021
8.009
8.009
7.875
7.898
277,037
-0.08(-1.02%)
May 19, 2021
7.838
8.001
7.794
7.979
573,109
+0.10(+1.22%)
May 18, 2021
7.809
7.927
7.786
7.883
963,836
+0.10(+1.24%)
May 17, 2021
7.757
7.823
7.727
7.786
317,252
+0.01(+0.10%)
May 14, 2021
7.734
7.804
7.668
7.779
244,296
+0.04(+0.58%)
May 13, 2021
7.653
7.764
7.623
7.734
262,753
+0.08(+1.07%)
May 12, 2021
7.683
7.697
7.616
7.653
426,010
-0.06(-0.77%)
May 11, 2021
7.742
7.742
7.608
7.712
291,226
-0.03(-0.38%)
May 10, 2021
7.801
7.831
7.734
7.742
251,740
-0.04(-0.48%)
May 07, 2021
7.757
7.816
7.675
7.779
567,309
-0.01(-0.10%)
May 06, 2021
7.675
7.816
7.645
7.786
390,440
+0.10(+1.35%)
May 05, 2021
7.683
7.690
7.571
7.683
434,117
+0.02(+0.29%)
May 04, 2021
7.690
7.705
7.579
7.660
287,876
-0.04(-0.48%)
May 03, 2021
7.690
7.749
7.683
7.697
207,984
+0.00(+0.00%)
Apr 30, 2021
7.742
7.749
7.653
7.697
250,959
-0.04(-0.57%)
Apr 29, 2021
7.712
7.757
7.675
7.742
261,085
+0.04(+0.48%)
Apr 28, 2021
7.653
7.712
7.608
7.705
352,367
+0.05(+0.68%)
Apr 27, 2021
7.645
7.668
7.608
7.653
157,850
+0.03(+0.39%)
Apr 26, 2021
7.638
7.669
7.601
7.623
223,868
+0.01(+0.10%)
Apr 23, 2021
7.623
7.690
7.571
7.616
242,059
-0.01(-0.10%)
Apr 22, 2021
7.675
7.697
7.601
7.623
315,696
-0.05(-0.68%)
Apr 21, 2021
7.653
7.675
7.601
7.675
181,613
+0.03(+0.39%)
Apr 20, 2021
7.645
7.675
7.601
7.645
228,698
-0.01(-0.10%)
Apr 19, 2021
7.668
7.675
7.608
7.653
156,095
-0.01(-0.10%)
Apr 16, 2021
7.601
7.674
7.601
7.660
155,214
+0.01(+0.10%)
Apr 15, 2021
7.623
7.660
7.571
7.653
217,688
+0.06(+0.78%)
Apr 14, 2021
7.616
7.631
7.571
7.594
225,421
-0.03(-0.39%)
Apr 13, 2021
7.631
7.660
7.579
7.623
280,816
-0.01(-0.19%)
Apr 12, 2021
7.608
7.645
7.579
7.638
318,046
+0.03(+0.39%)
Apr 09, 2021
7.645
7.705
7.579
7.608
210,503
-0.03(-0.39%)
Apr 08, 2021
7.579
7.668
7.542
7.638
320,313
+0.06(+0.78%)
Apr 07, 2021
7.601
7.616
7.519
7.579
485,585
-0.02(-0.29%)
Apr 06, 2021
7.564
7.638
7.534
7.601
359,621
+0.06(+0.79%)
Apr 05, 2021
7.534
7.586
7.519
7.542
364,578
+0.01(+0.10%)
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
.