Barings BDC, Inc. Common Stock (BBDC)

8.2900
+0.0500 (0.61%)
NYSE· Last Trade: Jun 21st, 11:39 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Barings BDC, Inc. Common Stock (BBDC)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20268.358.358.228.29829,0688.29
6/17/20268.408.458.228.24893,9388.24
6/16/20268.458.498.378.42400,6608.42
6/15/20268.458.508.388.40780,1488.40
6/12/20268.378.458.318.39490,8588.39
6/10/20268.468.518.348.36672,2338.36
6/09/20268.398.468.388.46762,8378.46
6/08/20268.358.418.248.32780,5668.32
6/05/20268.418.438.298.34877,8628.34
6/04/20268.308.478.308.421,000,9688.42
6/03/20268.388.428.208.211,037,6248.21
6/02/20268.848.888.758.761,166,2948.76
6/01/20268.668.888.668.841,180,9908.84
5/29/20260.008.798.648.66849,7068.66
5/28/20268.698.788.668.671,066,9928.67
5/27/20268.638.708.628.63468,2398.63
5/26/20268.558.708.558.60581,3418.60
5/22/20268.538.628.458.51597,6958.51
5/21/20268.578.618.518.51580,1168.51
5/20/20268.468.658.398.592,113,6048.59
5/19/20268.538.538.388.41782,9978.41
5/18/20268.588.608.488.48482,2408.48
5/15/20268.628.658.528.60539,0708.60
5/14/20268.668.738.618.61483,2668.61
5/13/20268.658.718.608.61510,9748.61
5/12/20268.688.788.608.68782,8728.68
5/11/20268.898.908.618.61644,2708.61
5/08/20269.069.088.778.871,433,3478.87
5/07/20269.129.128.858.901,671,1068.90
5/06/20269.249.249.069.20714,4899.20
5/05/20269.139.229.089.22689,8469.22
5/04/20269.219.329.209.24555,1219.24
5/01/20269.159.269.149.23462,6289.23
4/30/20268.919.188.919.14691,8129.14
4/29/20268.979.018.888.91335,7798.91
4/28/20268.829.008.808.97633,2498.97
4/27/20268.808.868.778.82454,2528.82
4/24/20268.768.878.738.80592,7198.80
4/23/20268.888.898.708.73447,8548.73
4/22/20268.888.958.828.89390,7398.89
4/21/20269.019.068.788.80750,5338.80
4/20/20268.899.038.879.01914,0019.01
4/17/20268.839.008.838.94819,7688.94
4/16/20268.848.858.748.76568,5288.76
4/15/20268.688.868.688.82875,7008.82
4/14/20268.558.728.548.70711,1658.70
4/13/20268.368.518.328.50723,2818.50
4/10/20268.318.408.298.34603,4818.34
4/09/20268.378.408.318.34565,6018.34
4/08/20268.508.558.328.40633,6038.40
4/07/20268.438.478.338.34540,6388.34
4/06/20268.388.508.358.42513,7158.42
4/02/20268.078.408.078.37649,9118.37
4/01/20268.258.258.008.16759,5358.16
3/31/20268.158.288.118.23561,5768.23
3/30/20267.988.147.988.10488,1438.10
3/27/20268.128.157.997.99572,7857.99
3/26/20268.248.368.138.14418,6588.14
3/25/20268.248.328.168.26530,4798.26
3/24/20268.258.298.168.18450,5478.18
3/23/20268.258.378.078.31639,7908.31