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 (%)
Apr 30, 2021
7.717
7.724
7.628
7.673
251,763
-0.04(-0.57%)
Apr 29, 2021
7.688
7.732
7.651
7.717
261,921
+0.04(+0.48%)
Apr 28, 2021
7.628
7.688
7.584
7.680
353,496
+0.05(+0.68%)
Apr 27, 2021
7.621
7.643
7.584
7.628
158,356
+0.03(+0.39%)
Apr 26, 2021
7.614
7.645
7.577
7.599
224,585
+0.01(+0.10%)
Apr 23, 2021
7.599
7.665
7.547
7.591
242,834
-0.01(-0.10%)
Apr 22, 2021
7.651
7.673
7.577
7.599
316,707
-0.05(-0.68%)
Apr 21, 2021
7.628
7.651
7.577
7.651
182,194
+0.03(+0.39%)
Apr 20, 2021
7.621
7.651
7.577
7.621
229,430
-0.01(-0.10%)
Apr 19, 2021
7.643
7.651
7.584
7.628
156,595
-0.01(-0.10%)
Apr 16, 2021
7.577
7.649
7.577
7.636
155,711
+0.01(+0.10%)
Apr 15, 2021
7.599
7.636
7.547
7.628
218,385
+0.06(+0.78%)
Apr 14, 2021
7.591
7.606
7.547
7.569
226,143
-0.03(-0.39%)
Apr 13, 2021
7.606
7.636
7.554
7.599
281,716
-0.01(-0.19%)
Apr 12, 2021
7.584
7.621
7.554
7.614
319,065
+0.03(+0.39%)
Apr 09, 2021
7.621
7.680
7.554
7.584
211,177
-0.03(-0.39%)
Apr 08, 2021
7.554
7.643
7.518
7.614
321,339
+0.06(+0.78%)
Apr 07, 2021
7.577
7.591
7.495
7.554
487,140
-0.02(-0.29%)
Apr 06, 2021
7.540
7.614
7.510
7.577
360,773
+0.06(+0.79%)
Apr 05, 2021
7.510
7.562
7.495
7.518
365,746
+0.01(+0.10%)
Apr 01, 2021
7.399
7.518
7.370
7.510
708,345
+0.13(+1.80%)
Mar 31, 2021
7.407
7.444
7.359
7.377
284,969
-0.02(-0.30%)
Mar 30, 2021
7.384
7.407
7.340
7.399
297,171
+0.03(+0.40%)
Mar 29, 2021
7.370
7.421
7.311
7.370
297,759
-0.01(-0.20%)
Mar 26, 2021
7.370
7.421
7.303
7.384
397,057
+0.04(+0.60%)
Mar 25, 2021
7.325
7.392
7.200
7.340
483,448
+0.04(+0.51%)
Mar 24, 2021
7.392
7.591
7.288
7.303
556,056
+0.02(+0.30%)
Mar 23, 2021
7.288
7.377
7.244
7.281
377,559
-0.04(-0.51%)
Mar 22, 2021
7.355
7.407
7.281
7.318
171,089
-0.03(-0.40%)
Mar 19, 2021
7.333
7.488
7.248
7.348
1,174,263
+0.06(+0.81%)
Mar 18, 2021
7.414
7.429
7.244
7.288
401,188
-0.10(-1.40%)
Mar 17, 2021
7.451
7.518
7.370
7.392
321,951
-0.04(-0.50%)
Mar 16, 2021
7.554
7.614
7.407
7.429
479,204
-0.11(-1.47%)
Mar 15, 2021
7.436
7.599
7.399
7.540
2,586,241
+0.11(+1.49%)
Mar 12, 2021
7.303
7.444
7.281
7.429
602,012
+0.13(+1.82%)
Mar 11, 2021
7.214
7.303
7.185
7.296
273,412
+0.06(+0.82%)
Mar 10, 2021
7.311
7.340
7.185
7.237
314,605
-0.05(-0.71%)
Mar 09, 2021
7.370
7.444
7.222
7.288
447,152
-0.07(-1.00%)
Mar 08, 2021
7.253
7.384
7.217
7.362
410,468
+0.15(+2.11%)
Mar 05, 2021
7.406
7.406
7.181
7.210
458,675
-0.18(-2.45%)
Mar 04, 2021
7.413
7.428
7.261
7.391
882,860
+0.04(+0.49%)
Mar 03, 2021
7.275
7.370
7.239
7.355
500,675
+0.08(+1.10%)
Mar 02, 2021
7.261
7.333
7.188
7.275
596,221
+0.06(+0.80%)
Mar 01, 2021
7.210
7.312
7.137
7.217
476,534
+0.18(+2.58%)
Feb 26, 2021
7.014
7.101
7.014
7.036
416,212
+0.03(+0.41%)
Feb 25, 2021
6.963
7.065
6.956
7.007
531,175
+0.05(+0.73%)
Feb 24, 2021
6.876
7.043
6.855
6.956
533,994
+0.09(+1.37%)
Feb 23, 2021
6.804
6.913
6.782
6.862
344,823
+0.05(+0.75%)
Feb 22, 2021
6.797
6.892
6.796
6.811
343,817
+0.06(+0.86%)
Feb 19, 2021
6.753
6.789
6.746
6.753
228,441
+0.01(+0.11%)
Feb 18, 2021
6.782
6.840
6.739
6.746
352,858
-0.04(-0.53%)
Feb 17, 2021
6.782
6.802
6.739
6.782
832,946
+0.01(+0.11%)
Feb 16, 2021
6.855
6.884
6.760
6.775
369,501
-0.04(-0.64%)
Feb 12, 2021
6.797
6.869
6.695
6.818
341,352
+0.01(+0.11%)
Feb 11, 2021
6.927
6.927
6.775
6.811
397,078
-0.07(-1.05%)
Feb 10, 2021
6.884
6.934
6.847
6.884
444,567
+0.04(+0.53%)
Feb 09, 2021
6.891
6.956
6.739
6.847
1,186,599
+0.19(+2.83%)
Feb 08, 2021
6.659
6.775
6.637
6.659
404,366
-0.01(-0.11%)
Feb 05, 2021
6.637
6.709
6.608
6.666
305,232
+0.01(+0.11%)
Feb 04, 2021
6.644
6.746
6.644
6.659
402,623
+0.01(+0.22%)
Feb 03, 2021
6.601
6.680
6.572
6.644
266,865
+0.03(+0.44%)
Feb 02, 2021
6.528
6.731
6.528
6.615
824,053
+0.08(+1.22%)
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
.