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 (%)
Apr 30, 2020
4.701
4.701
4.564
4.626
434,045
-0.10(-2.17%)
Apr 29, 2020
4.667
4.831
4.660
4.729
310,703
+0.16(+3.44%)
Apr 28, 2020
4.681
4.804
4.564
4.571
271,375
-0.05(-1.18%)
Apr 27, 2020
4.551
4.667
4.517
4.626
419,322
+0.07(+1.50%)
Apr 24, 2020
4.366
4.585
4.366
4.558
394,845
+0.24(+5.55%)
Apr 23, 2020
4.298
4.380
4.174
4.318
284,825
+0.06(+1.45%)
Apr 22, 2020
4.386
4.386
4.229
4.256
371,792
-0.05(-1.27%)
Apr 21, 2020
4.428
4.475
4.202
4.311
296,293
-0.14(-3.23%)
Apr 20, 2020
4.510
4.647
4.441
4.455
325,604
-0.16(-3.41%)
Apr 17, 2020
4.681
4.756
4.469
4.612
269,026
+0.05(+1.20%)
Apr 16, 2020
4.742
4.742
4.414
4.558
475,612
-0.18(-3.90%)
Apr 15, 2020
4.763
4.811
4.612
4.742
268,265
-0.13(-2.67%)
Apr 14, 2020
4.982
5.084
4.852
4.872
463,319
-0.08(-1.52%)
Apr 13, 2020
4.948
4.978
4.619
4.948
333,362
+0.03(+0.70%)
Apr 09, 2020
5.071
5.358
4.879
4.913
667,233
-0.04(-0.83%)
Apr 08, 2020
4.653
5.091
4.653
4.954
492,497
+0.34(+7.26%)
Apr 07, 2020
4.544
4.729
4.407
4.619
776,084
+0.07(+1.50%)
Apr 06, 2020
4.544
4.681
4.325
4.551
818,224
+0.10(+2.31%)
Apr 03, 2020
4.845
4.845
4.400
4.448
714,726
-0.21(-4.41%)
Apr 02, 2020
4.961
5.091
4.599
4.653
510,408
-0.42(-8.36%)
Apr 01, 2020
4.790
5.180
4.777
5.078
367,925
-0.04(-0.80%)
Mar 31, 2020
5.187
5.399
5.098
5.119
446,434
-0.07(-1.32%)
Mar 30, 2020
5.153
5.280
4.961
5.187
482,395
+0.06(+1.20%)
Mar 27, 2020
5.037
5.495
4.715
5.126
843,613
+0.03(+0.54%)
Mar 26, 2020
4.537
5.379
4.537
5.098
705,008
+0.58(+12.88%)
Mar 25, 2020
4.298
5.071
4.298
4.516
548,003
+0.26(+6.11%)
Mar 24, 2020
3.873
4.298
3.784
4.256
611,943
+0.53(+14.13%)
Mar 23, 2020
4.298
4.298
3.730
3.730
578,840
-0.56(-13.08%)
Mar 20, 2020
4.202
4.592
4.140
4.291
588,469
+0.21(+5.20%)
Mar 19, 2020
3.654
4.106
3.196
4.079
1,213,852
+0.42(+11.61%)
Mar 18, 2020
4.503
4.708
3.654
3.654
1,309,503
-1.06(-22.50%)
Mar 17, 2020
5.064
5.084
4.667
4.715
1,063,226
-0.16(-3.23%)
Mar 16, 2020
4.865
5.293
4.742
4.872
285,288
-0.76(-13.49%)
Mar 13, 2020
5.755
5.854
5.468
5.632
357,143
+0.02(+0.37%)
Mar 12, 2020
5.735
5.735
5.180
5.611
486,259
-0.47(-7.66%)
Mar 11, 2020
6.248
6.255
6.036
6.077
489,835
-0.28(-4.41%)
Mar 10, 2020
6.337
6.426
6.193
6.357
489,922
+0.10(+1.64%)
Mar 09, 2020
6.295
6.356
6.221
6.255
385,772
-0.34(-5.20%)
Mar 06, 2020
6.625
6.625
6.490
6.598
346,593
-0.14(-2.10%)
Mar 05, 2020
6.759
6.769
6.699
6.739
194,651
-0.07(-0.99%)
Mar 04, 2020
6.779
6.873
6.779
6.806
218,873
+0.09(+1.30%)
Mar 03, 2020
6.658
6.783
6.658
6.719
605,129
+0.07(+1.01%)
Mar 02, 2020
6.335
6.665
6.335
6.651
723,764
+0.30(+4.77%)
Feb 28, 2020
6.537
6.537
6.255
6.349
755,934
-0.24(-3.58%)
Feb 27, 2020
6.658
6.719
6.544
6.584
421,381
-0.13(-1.90%)
Feb 26, 2020
6.746
6.806
6.699
6.712
191,240
-0.03(-0.40%)
Feb 25, 2020
6.873
6.873
6.712
6.739
270,936
-0.13(-1.96%)
Feb 24, 2020
6.880
6.907
6.860
6.873
183,904
-0.05(-0.78%)
Feb 21, 2020
7.021
7.021
6.927
6.927
285,334
-0.09(-1.25%)
Feb 20, 2020
7.082
7.095
7.015
7.015
72,008
-0.07(-0.95%)
Feb 19, 2020
7.089
7.089
7.028
7.082
94,636
+0.00(+0.00%)
Feb 18, 2020
7.042
7.082
7.015
7.082
76,524
+0.02(+0.29%)
Feb 14, 2020
7.028
7.062
6.981
7.062
157,610
+0.03(+0.48%)
Feb 13, 2020
7.001
7.042
6.968
7.028
221,234
+0.05(+0.67%)
Feb 12, 2020
7.042
7.055
6.981
6.981
63,686
-0.05(-0.67%)
Feb 11, 2020
7.042
7.062
6.974
7.028
80,631
-0.02(-0.29%)
Feb 10, 2020
7.028
7.048
7.008
7.048
69,048
+0.01(+0.19%)
Feb 07, 2020
6.981
7.035
6.961
7.035
85,050
+0.03(+0.48%)
Feb 06, 2020
7.001
7.008
6.961
7.001
92,417
-0.01(-0.19%)
Feb 05, 2020
7.008
7.028
6.968
7.015
132,635
+0.02(+0.29%)
Feb 04, 2020
6.941
6.994
6.909
6.994
249,882
+0.04(+0.58%)
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
.