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 (%)
Sep 29, 2023
8.500
8.527
8.424
8.424
365,134
+0.00(+0.00%)
Sep 28, 2023
8.311
8.472
8.311
8.424
551,089
+0.14(+1.71%)
Sep 27, 2023
8.235
8.311
8.235
8.283
301,157
+0.08(+0.92%)
Sep 26, 2023
8.226
8.283
8.188
8.207
338,327
-0.06(-0.69%)
Sep 25, 2023
8.320
8.273
8.235
8.264
379,746
-0.06(-0.68%)
Sep 22, 2023
8.301
8.368
8.273
8.320
276,340
+0.07(+0.80%)
Sep 21, 2023
8.349
8.349
8.245
8.254
310,630
-0.17(-2.02%)
Sep 20, 2023
8.462
8.509
8.415
8.424
326,223
-0.04(-0.45%)
Sep 19, 2023
8.443
8.481
8.424
8.462
239,065
+0.02(+0.22%)
Sep 18, 2023
8.443
8.467
8.397
8.443
231,204
+0.03(+0.34%)
Sep 15, 2023
8.453
8.472
8.410
8.415
365,610
-0.04(-0.45%)
Sep 14, 2023
8.472
8.547
8.453
8.453
534,273
+0.04(+0.45%)
Sep 13, 2023
8.491
8.500
8.396
8.415
426,296
-0.04(-0.45%)
Sep 12, 2023
8.481
8.509
8.434
8.453
565,262
-0.03(-0.33%)
Sep 11, 2023
8.415
8.509
8.396
8.481
408,051
+0.07(+0.79%)
Sep 08, 2023
8.311
8.424
8.283
8.415
363,079
+0.11(+1.37%)
Sep 07, 2023
8.273
8.316
8.245
8.301
501,863
-0.01(-0.11%)
Sep 06, 2023
8.387
8.424
8.292
8.311
577,697
-0.09(-1.12%)
Sep 05, 2023
8.566
8.566
8.387
8.405
955,633
-0.18(-2.09%)
Sep 01, 2023
8.594
8.613
8.544
8.585
1,196,050
+0.06(+0.65%)
Aug 31, 2023
8.594
8.594
8.530
8.530
989,408
-0.01(-0.11%)
Aug 30, 2023
8.576
8.594
8.512
8.539
1,338,831
+0.01(+0.11%)
Aug 29, 2023
8.548
8.557
8.498
8.530
793,547
+0.06(+0.65%)
Aug 28, 2023
8.484
8.512
8.447
8.475
1,066,184
+0.06(+0.66%)
Aug 25, 2023
8.410
8.492
8.374
8.420
736,573
+0.05(+0.55%)
Aug 24, 2023
8.374
8.452
8.374
8.374
470,543
+0.00(+0.00%)
Aug 23, 2023
8.374
8.475
8.364
8.374
837,789
+0.06(+0.66%)
Aug 22, 2023
8.401
8.438
8.319
8.319
537,729
-0.06(-0.77%)
Aug 21, 2023
8.438
8.484
8.374
8.383
669,281
-0.03(-0.33%)
Aug 18, 2023
8.355
8.479
8.346
8.410
537,720
+0.03(+0.33%)
Aug 17, 2023
8.466
8.507
8.374
8.383
391,909
-0.11(-1.30%)
Aug 16, 2023
8.300
8.512
8.300
8.493
795,589
+0.19(+2.33%)
Aug 15, 2023
8.273
8.341
8.245
8.300
345,368
-0.04(-0.44%)
Aug 14, 2023
8.401
8.489
8.319
8.337
783,286
-0.06(-0.66%)
Aug 11, 2023
8.291
8.401
8.254
8.392
741,929
+0.16(+1.90%)
Aug 10, 2023
8.024
8.346
7.914
8.236
983,934
+0.38(+4.80%)
Aug 09, 2023
7.822
7.886
7.785
7.859
481,881
+0.07(+0.94%)
Aug 08, 2023
7.721
7.795
7.602
7.785
419,385
-0.01(-0.12%)
Aug 07, 2023
7.749
7.841
7.730
7.795
441,175
+0.05(+0.59%)
Aug 04, 2023
7.684
7.781
7.648
7.749
266,022
+0.08(+1.08%)
Aug 03, 2023
7.657
7.684
7.611
7.666
226,114
+0.00(+0.00%)
Aug 02, 2023
7.629
7.684
7.583
7.666
322,635
+0.01(+0.12%)
Aug 01, 2023
7.684
7.707
7.638
7.657
328,708
-0.02(-0.24%)
Jul 31, 2023
7.684
7.693
7.638
7.675
397,407
+0.03(+0.36%)
Jul 28, 2023
7.620
7.666
7.592
7.648
431,496
+0.05(+0.60%)
Jul 27, 2023
7.565
7.648
7.565
7.602
785,846
+0.06(+0.85%)
Jul 26, 2023
7.454
7.556
7.454
7.537
415,934
+0.11(+1.49%)
Jul 25, 2023
7.491
7.537
7.427
7.427
570,533
-0.03(-0.37%)
Jul 24, 2023
7.409
7.491
7.399
7.454
433,557
+0.06(+0.75%)
Jul 21, 2023
7.381
7.418
7.326
7.399
393,034
+0.09(+1.26%)
Jul 20, 2023
7.372
7.422
7.298
7.307
783,639
-0.06(-0.75%)
Jul 19, 2023
7.381
7.436
7.353
7.363
449,349
+0.00(+0.00%)
Jul 18, 2023
7.298
7.390
7.280
7.363
542,359
+0.08(+1.14%)
Jul 17, 2023
7.261
7.298
7.229
7.280
383,281
+0.02(+0.25%)
Jul 14, 2023
7.234
7.289
7.188
7.261
433,694
+0.03(+0.38%)
Jul 13, 2023
7.170
7.243
7.165
7.234
491,723
+0.06(+0.90%)
Jul 12, 2023
7.151
7.188
7.087
7.170
480,931
+0.09(+1.30%)
Jul 11, 2023
7.096
7.142
7.068
7.078
1,337,109
+0.01(+0.13%)
Jul 10, 2023
7.160
7.179
7.050
7.068
419,182
-0.03(-0.39%)
Jul 07, 2023
7.013
7.128
7.013
7.096
401,900
+0.06(+0.92%)
Jul 06, 2023
7.105
7.124
6.986
7.032
500,608
-0.15(-2.05%)
Jul 05, 2023
7.216
7.252
7.179
7.179
374,346
-0.06(-0.89%)
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
.