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
)
9.950
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2020
5.830
5.879
5.697
5.697
318,448
-0.15(-2.51%)
Aug 28, 2020
5.844
5.935
5.795
5.844
380,238
+0.01(+0.12%)
Aug 27, 2020
5.837
5.858
5.767
5.837
95,023
+0.01(+0.12%)
Aug 26, 2020
5.851
5.879
5.760
5.830
111,753
-0.01(-0.12%)
Aug 25, 2020
5.753
5.844
5.704
5.837
185,442
+0.08(+1.34%)
Aug 24, 2020
5.802
5.872
5.704
5.760
154,268
+0.02(+0.37%)
Aug 21, 2020
5.774
5.816
5.718
5.739
42,867
-0.05(-0.85%)
Aug 20, 2020
5.781
5.886
5.739
5.788
73,675
-0.07(-1.19%)
Aug 19, 2020
5.921
5.942
5.851
5.858
56,196
-0.05(-0.83%)
Aug 18, 2020
5.990
6.053
5.893
5.907
381,094
+0.10(+1.81%)
Aug 17, 2020
5.732
5.837
5.732
5.802
285,940
+0.02(+0.36%)
Aug 14, 2020
5.774
5.851
5.704
5.781
326,939
-0.03(-0.60%)
Aug 13, 2020
5.760
5.851
5.746
5.816
181,938
+0.03(+0.48%)
Aug 12, 2020
5.760
5.865
5.725
5.788
155,794
-0.01(-0.24%)
Aug 11, 2020
5.683
5.879
5.480
5.802
630,031
-0.01(-0.24%)
Aug 10, 2020
5.739
5.907
5.690
5.816
122,316
+0.05(+0.85%)
Aug 07, 2020
5.648
5.774
5.627
5.767
139,034
+0.10(+1.73%)
Aug 06, 2020
5.613
5.851
5.563
5.669
231,842
+0.13(+2.27%)
Aug 05, 2020
5.417
5.585
5.417
5.543
67,572
+0.14(+2.59%)
Aug 04, 2020
5.382
5.445
5.361
5.403
69,864
-0.01(-0.26%)
Aug 03, 2020
5.333
5.459
5.291
5.417
81,980
+0.09(+1.71%)
Jul 31, 2020
5.305
5.347
5.263
5.326
50,298
-0.03(-0.65%)
Jul 30, 2020
5.249
5.375
5.249
5.361
42,224
+0.03(+0.66%)
Jul 29, 2020
5.277
5.340
5.207
5.326
76,522
+0.02(+0.40%)
Jul 28, 2020
5.193
5.319
5.193
5.305
48,956
+0.10(+1.88%)
Jul 27, 2020
5.312
5.312
5.179
5.207
98,756
-0.10(-1.98%)
Jul 24, 2020
5.410
5.410
5.284
5.312
28,149
-0.06(-1.04%)
Jul 23, 2020
5.487
5.522
5.312
5.368
114,931
-0.12(-2.17%)
Jul 22, 2020
5.438
5.508
5.396
5.487
131,713
+0.03(+0.64%)
Jul 21, 2020
5.312
5.494
5.312
5.452
207,629
+0.13(+2.37%)
Jul 20, 2020
5.158
5.347
5.151
5.326
183,689
+0.05(+0.93%)
Jul 17, 2020
5.207
5.284
5.172
5.277
100,596
+0.03(+0.53%)
Jul 16, 2020
5.305
5.361
5.193
5.249
79,758
-0.09(-1.70%)
Jul 15, 2020
5.396
5.417
5.319
5.340
106,052
-0.01(-0.13%)
Jul 14, 2020
5.221
5.382
5.214
5.347
347,074
+0.10(+1.87%)
Jul 13, 2020
5.256
5.319
5.208
5.249
140,015
+0.01(+0.27%)
Jul 10, 2020
5.144
5.249
5.109
5.235
141,321
+0.08(+1.63%)
Jul 09, 2020
5.347
5.347
5.130
5.151
75,181
-0.20(-3.79%)
Jul 08, 2020
5.347
5.389
5.256
5.354
76,000
+0.02(+0.39%)
Jul 07, 2020
5.347
5.368
5.249
5.333
188,363
-0.10(-1.80%)
Jul 06, 2020
5.529
5.529
5.326
5.431
172,649
-0.04(-0.64%)
Jul 02, 2020
5.487
5.557
5.445
5.466
166,041
+0.04(+0.64%)
Jul 01, 2020
5.536
5.557
5.403
5.431
134,126
-0.13(-2.27%)
Jun 30, 2020
5.424
5.578
5.340
5.557
122,193
+0.20(+3.66%)
Jun 29, 2020
5.452
5.529
5.347
5.361
157,371
-0.10(-1.92%)
Jun 26, 2020
5.403
5.494
5.347
5.466
112,313
-0.01(-0.26%)
Jun 25, 2020
5.487
5.592
5.438
5.480
156,785
-0.03(-0.51%)
Jun 24, 2020
5.522
5.536
5.291
5.508
393,623
+0.31(+6.06%)
Jun 23, 2020
5.151
5.249
5.109
5.193
240,067
+0.06(+1.09%)
Jun 22, 2020
5.130
5.221
5.109
5.137
138,927
-0.01(-0.27%)
Jun 19, 2020
5.249
5.375
5.137
5.151
252,920
-0.02(-0.41%)
Jun 18, 2020
5.228
5.403
5.130
5.172
244,765
-0.11(-2.12%)
Jun 17, 2020
5.417
5.445
5.221
5.284
182,067
-0.06(-1.18%)
Jun 16, 2020
5.529
5.550
5.340
5.347
92,223
-0.06(-1.16%)
Jun 15, 2020
5.361
5.543
5.319
5.410
128,287
-0.10(-1.78%)
Jun 12, 2020
5.389
5.508
5.263
5.508
111,170
+0.24(+4.65%)
Jun 11, 2020
5.417
5.441
5.186
5.263
297,263
-0.31(-5.65%)
Jun 10, 2020
5.641
5.707
5.417
5.578
316,875
-0.11(-1.97%)
Jun 09, 2020
5.669
5.760
5.592
5.690
142,995
-0.08(-1.45%)
Jun 08, 2020
5.787
5.856
5.732
5.774
298,091
+0.12(+2.06%)
Jun 05, 2020
5.808
5.863
5.616
5.657
575,082
-0.04(-0.72%)
Jun 04, 2020
5.739
5.828
5.636
5.698
382,146
+0.02(+0.36%)
Jun 03, 2020
5.623
5.760
5.581
5.677
546,028
+0.10(+1.85%)
Jun 02, 2020
5.609
5.609
5.492
5.574
367,120
+0.02(+0.37%)
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
.