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
)
9.470
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 3, 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 28, 2024
9.250
9.295
9.290
9.300
568,888
+0.12(+1.31%)
Mar 27, 2024
9.110
9.190
9.080
9.180
513,478
+0.09(+0.99%)
Mar 26, 2024
9.100
9.100
9.050
9.090
414,112
+0.06(+0.66%)
Mar 25, 2024
9.020
9.108
8.990
9.030
619,510
+0.00(+0.00%)
Mar 22, 2024
9.170
9.170
8.990
9.030
665,299
-0.12(-1.31%)
Mar 21, 2024
9.100
9.207
9.100
9.150
611,649
+0.09(+0.99%)
Mar 20, 2024
9.080
9.100
8.960
9.060
1,012,503
-0.05(-0.55%)
Mar 19, 2024
9.100
9.220
9.100
9.110
451,027
-0.06(-0.65%)
Mar 18, 2024
9.260
9.270
9.120
9.170
703,525
-0.06(-0.65%)
Mar 15, 2024
9.120
9.300
9.120
9.230
834,347
+0.09(+0.98%)
Mar 14, 2024
9.390
9.400
9.095
9.140
946,966
-0.26(-2.77%)
Mar 13, 2024
9.540
9.560
9.400
9.400
590,391
-0.16(-1.67%)
Mar 12, 2024
9.500
9.560
9.430
9.560
622,164
+0.11(+1.16%)
Mar 11, 2024
9.640
9.780
9.440
9.450
1,832,224
-0.24(-2.48%)
Mar 08, 2024
9.620
9.700
9.579
9.690
570,221
+0.10(+1.04%)
Mar 07, 2024
9.550
9.635
9.545
9.590
540,586
+0.05(+0.52%)
Mar 06, 2024
9.570
9.600
9.480
9.540
810,541
+0.14(+1.49%)
Mar 05, 2024
9.540
9.650
9.400
9.400
820,960
-0.16(-1.67%)
Mar 04, 2024
9.599
9.609
9.511
9.560
1,298,432
-0.01(-0.10%)
Mar 01, 2024
9.550
9.579
9.462
9.570
530,215
+0.03(+0.31%)
Feb 29, 2024
9.453
9.545
9.395
9.541
559,628
+0.10(+1.03%)
Feb 28, 2024
9.628
9.628
9.433
9.443
529,396
-0.18(-1.82%)
Feb 27, 2024
9.492
9.618
9.476
9.618
685,703
+0.13(+1.33%)
Feb 26, 2024
9.521
9.536
9.356
9.492
959,453
+0.12(+1.25%)
Feb 23, 2024
8.888
9.463
8.888
9.375
1,411,645
+0.44(+4.90%)
Feb 22, 2024
8.888
8.966
8.840
8.937
357,534
+0.08(+0.88%)
Feb 21, 2024
8.888
8.888
8.820
8.859
329,710
-0.01(-0.11%)
Feb 20, 2024
8.723
8.869
8.723
8.869
415,500
+0.11(+1.22%)
Feb 16, 2024
8.742
8.781
8.684
8.762
184,442
+0.02(+0.22%)
Feb 15, 2024
8.625
8.762
8.625
8.742
360,907
+0.15(+1.70%)
Feb 14, 2024
8.616
8.655
8.557
8.596
350,722
+0.00(+0.00%)
Feb 13, 2024
8.655
8.655
8.562
8.596
329,898
-0.08(-0.90%)
Feb 12, 2024
8.616
8.694
8.596
8.674
247,292
+0.08(+0.91%)
Feb 09, 2024
8.577
8.596
8.538
8.596
294,433
+0.05(+0.57%)
Feb 08, 2024
8.528
8.611
8.511
8.548
376,224
-0.03(-0.34%)
Feb 07, 2024
8.557
8.655
8.499
8.577
506,392
+0.07(+0.80%)
Feb 06, 2024
8.548
8.548
8.460
8.509
334,415
-0.04(-0.46%)
Feb 05, 2024
8.586
8.606
8.440
8.548
467,022
-0.08(-0.90%)
Feb 02, 2024
8.586
8.694
8.577
8.625
396,205
+0.01(+0.11%)
Feb 01, 2024
8.713
8.723
8.528
8.616
572,760
-0.13(-1.45%)
Jan 31, 2024
8.859
8.893
8.742
8.742
350,468
-0.15(-1.64%)
Jan 30, 2024
8.820
8.908
8.781
8.888
286,341
+0.04(+0.44%)
Jan 29, 2024
8.966
8.986
8.801
8.849
407,777
-0.13(-1.41%)
Jan 26, 2024
8.869
8.976
8.869
8.976
456,571
+0.14(+1.54%)
Jan 25, 2024
8.791
8.840
8.762
8.840
229,116
+0.07(+0.78%)
Jan 24, 2024
8.781
8.810
8.767
8.771
422,659
+0.00(+0.00%)
Jan 23, 2024
8.674
8.781
8.674
8.771
317,979
+0.12(+1.35%)
Jan 22, 2024
8.625
8.679
8.625
8.655
375,601
+0.05(+0.57%)
Jan 19, 2024
8.606
8.625
8.557
8.606
356,989
+0.03(+0.34%)
Jan 18, 2024
8.586
8.625
8.486
8.577
570,964
-0.05(-0.56%)
Jan 17, 2024
8.586
8.635
8.577
8.625
273,260
-0.01(-0.11%)
Jan 16, 2024
8.664
8.664
8.606
8.635
350,238
-0.02(-0.22%)
Jan 12, 2024
8.674
8.698
8.635
8.655
348,104
+0.04(+0.45%)
Jan 11, 2024
8.664
8.713
8.577
8.616
361,616
-0.07(-0.78%)
Jan 10, 2024
8.655
8.694
8.645
8.684
318,525
+0.03(+0.34%)
Jan 09, 2024
8.723
8.723
8.635
8.655
357,042
-0.07(-0.78%)
Jan 08, 2024
8.752
8.762
8.694
8.723
289,414
+0.01(+0.11%)
Jan 05, 2024
8.684
8.742
8.655
8.713
342,915
+0.01(+0.11%)
Jan 04, 2024
8.470
8.703
8.470
8.703
417,652
+0.23(+2.76%)
Jan 03, 2024
8.499
8.513
8.406
8.470
412,050
-0.09(-1.02%)
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
.