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
+0.200 (+2.05%)
Official Closing 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 (%)
Mar 31, 2021
7.430
7.467
7.382
7.401
284,060
-0.02(-0.30%)
Mar 30, 2021
7.408
7.430
7.364
7.423
296,222
+0.03(+0.40%)
Mar 29, 2021
7.393
7.445
7.334
7.393
296,808
-0.01(-0.20%)
Mar 26, 2021
7.393
7.445
7.327
7.408
395,790
+0.04(+0.60%)
Mar 25, 2021
7.349
7.416
7.223
7.364
481,905
+0.04(+0.51%)
Mar 24, 2021
7.416
7.616
7.312
7.327
554,281
+0.02(+0.30%)
Mar 23, 2021
7.312
7.401
7.267
7.304
376,354
-0.04(-0.51%)
Mar 22, 2021
7.378
7.430
7.304
7.341
170,543
-0.03(-0.40%)
Mar 19, 2021
7.356
7.512
7.271
7.371
1,170,514
+0.06(+0.81%)
Mar 18, 2021
7.438
7.453
7.267
7.312
399,907
-0.10(-1.40%)
Mar 17, 2021
7.475
7.542
7.393
7.416
320,923
-0.04(-0.50%)
Mar 16, 2021
7.579
7.638
7.430
7.453
477,675
-0.11(-1.47%)
Mar 15, 2021
7.460
7.623
7.423
7.564
2,577,985
+0.11(+1.49%)
Mar 12, 2021
7.327
7.467
7.304
7.453
600,090
+0.13(+1.82%)
Mar 11, 2021
7.238
7.327
7.208
7.319
272,539
+0.06(+0.82%)
Mar 10, 2021
7.334
7.364
7.208
7.260
313,600
-0.05(-0.71%)
Mar 09, 2021
7.393
7.467
7.245
7.312
445,724
-0.07(-1.00%)
Mar 08, 2021
7.277
7.408
7.240
7.386
409,157
+0.15(+2.11%)
Mar 05, 2021
7.430
7.430
7.204
7.233
457,210
-0.18(-2.45%)
Mar 04, 2021
7.437
7.451
7.284
7.415
880,042
+0.04(+0.49%)
Mar 03, 2021
7.299
7.393
7.262
7.379
499,077
+0.08(+1.10%)
Mar 02, 2021
7.284
7.357
7.211
7.299
594,317
+0.06(+0.80%)
Mar 01, 2021
7.233
7.335
7.160
7.240
475,012
+0.18(+2.58%)
Feb 26, 2021
7.037
7.124
7.037
7.058
414,884
+0.03(+0.41%)
Feb 25, 2021
6.986
7.088
6.978
7.029
529,479
+0.05(+0.73%)
Feb 24, 2021
6.898
7.066
6.877
6.978
532,289
+0.09(+1.37%)
Feb 23, 2021
6.826
6.935
6.804
6.884
343,723
+0.05(+0.75%)
Feb 22, 2021
6.818
6.914
6.818
6.833
342,719
+0.06(+0.86%)
Feb 19, 2021
6.775
6.811
6.767
6.775
227,712
+0.01(+0.11%)
Feb 18, 2021
6.804
6.862
6.760
6.767
351,732
-0.04(-0.53%)
Feb 17, 2021
6.804
6.824
6.760
6.804
830,287
+0.01(+0.11%)
Feb 16, 2021
6.877
6.906
6.782
6.796
368,322
-0.04(-0.64%)
Feb 12, 2021
6.818
6.891
6.716
6.840
340,262
+0.01(+0.11%)
Feb 11, 2021
6.949
6.949
6.796
6.833
395,811
-0.07(-1.05%)
Feb 10, 2021
6.906
6.957
6.869
6.906
443,148
+0.04(+0.53%)
Feb 09, 2021
6.913
6.978
6.760
6.869
1,182,811
+0.19(+2.83%)
Feb 08, 2021
6.680
6.796
6.658
6.680
403,075
-0.01(-0.11%)
Feb 05, 2021
6.658
6.731
6.629
6.687
304,257
+0.01(+0.11%)
Feb 04, 2021
6.665
6.767
6.665
6.680
401,338
+0.01(+0.22%)
Feb 03, 2021
6.622
6.702
6.593
6.665
266,013
+0.03(+0.44%)
Feb 02, 2021
6.549
6.753
6.549
6.636
821,422
+0.08(+1.22%)
Feb 01, 2021
6.425
6.578
6.418
6.556
258,717
+0.13(+2.04%)
Jan 29, 2021
6.520
6.544
6.418
6.425
414,609
-0.12(-1.78%)
Jan 28, 2021
6.542
6.585
6.462
6.542
349,283
+0.01(+0.11%)
Jan 27, 2021
6.651
6.662
6.516
6.535
445,268
-0.15(-2.29%)
Jan 26, 2021
6.556
6.738
6.556
6.687
356,150
+0.13(+2.00%)
Jan 25, 2021
6.636
6.658
6.520
6.556
375,947
-0.09(-1.42%)
Jan 22, 2021
6.658
6.731
6.615
6.651
281,994
-0.04(-0.65%)
Jan 21, 2021
6.709
6.898
6.680
6.695
912,714
+0.11(+1.66%)
Jan 20, 2021
6.622
6.658
6.585
6.585
233,063
-0.04(-0.66%)
Jan 19, 2021
6.651
6.724
6.578
6.629
243,443
-0.02(-0.33%)
Jan 15, 2021
6.658
6.680
6.600
6.651
288,453
-0.01(-0.11%)
Jan 14, 2021
6.622
6.665
6.585
6.658
209,590
+0.04(+0.55%)
Jan 13, 2021
6.593
6.680
6.564
6.622
266,563
+0.04(+0.55%)
Jan 12, 2021
6.585
6.673
6.549
6.585
243,466
-0.01(-0.11%)
Jan 11, 2021
6.556
6.615
6.513
6.593
322,756
+0.02(+0.33%)
Jan 08, 2021
6.578
6.615
6.505
6.571
423,541
+0.02(+0.33%)
Jan 07, 2021
6.615
6.673
6.545
6.549
305,344
-0.05(-0.77%)
Jan 06, 2021
6.687
6.760
6.535
6.600
320,903
-0.09(-1.41%)
Jan 05, 2021
6.680
6.695
6.658
6.695
337,611
+0.04(+0.55%)
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
.