Barings BDC, Inc. Common Stock (BBDC)

8.1300
-0.2500 (-2.98%)
NYSE · Last Trade: Mar 22nd, 7:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20268.458.458.138.131,393,1458.13
3/19/20268.318.418.308.38491,2588.38
3/18/20268.358.468.268.31539,4578.31
3/17/20268.128.368.128.31791,9818.31
3/16/20268.098.168.028.09683,5258.09
3/13/20268.208.258.058.09734,8748.09
3/12/20268.098.218.038.12939,2418.12
3/11/20268.138.278.078.14832,6808.14
3/10/20268.158.308.138.17621,7178.17
3/09/20268.128.187.968.151,063,7268.15
3/06/20268.248.288.128.231,016,9288.23
3/05/20268.258.458.228.291,107,3398.29
3/04/20268.278.408.228.34948,7738.34
3/03/20268.478.638.458.571,383,7868.57
3/02/20268.338.698.268.581,227,7548.58
2/27/20268.748.788.438.44945,3258.44
2/26/20268.989.008.748.78661,4108.78
2/25/20268.818.888.718.871,013,7158.87
2/24/20268.929.018.718.741,496,0278.74
2/23/20269.189.268.908.941,261,7288.94
2/20/20269.249.359.119.18831,7569.18
2/19/20269.119.148.969.081,170,9699.08
2/18/20269.129.259.079.16621,1359.16
2/17/20269.149.279.069.111,181,7419.11
2/13/20269.109.169.009.091,037,6799.09
2/12/20269.219.289.029.13716,7789.13
2/11/20269.129.189.069.16434,3169.16
2/10/20269.079.209.029.15494,7869.15
2/09/20268.959.118.859.07798,0709.07
2/06/20268.889.038.888.921,408,0838.92
2/05/20268.928.968.798.87928,9618.87
2/04/20268.839.018.808.991,542,7128.99
2/03/20269.009.008.808.86695,6248.86
2/02/20269.069.078.908.99828,0478.99
1/30/20269.139.159.019.09413,2349.09
1/29/20269.089.149.029.12422,2609.12
1/28/20269.119.199.049.05297,5129.05
1/27/20269.089.219.089.11281,1549.11
1/26/20269.179.179.019.11459,7669.11
1/23/20269.229.249.159.15233,4449.15
1/22/20269.319.319.229.23567,0169.23
1/21/20269.139.259.139.24654,0399.24
1/20/20269.069.179.009.13721,9489.13
1/16/20269.259.299.199.22445,1199.22
1/15/20269.229.329.179.28424,0799.28
1/14/20269.059.259.039.23300,1609.23
1/13/20269.179.249.049.06419,5779.06
1/12/20269.159.229.159.17319,7299.17
1/09/20269.259.289.169.16329,4169.16
1/08/20268.949.268.919.20696,7669.20
1/07/20269.139.138.888.92568,9118.92
1/06/20269.229.269.059.13678,3809.13
1/05/20269.279.399.249.25665,0399.25
1/02/20269.209.329.159.24889,8859.24
12/31/20259.059.249.059.181,019,5229.18
12/30/20258.989.098.969.05677,0319.05
12/29/20258.999.058.999.01699,9869.01
12/26/20258.888.978.888.97500,3458.97
12/24/20258.758.878.728.85480,4398.85
12/23/20258.808.888.798.80695,3118.80