Home

Barings BDC, Inc. Common Stock (BBDC)

8.7000
+0.00 (0.00%)
NYSE · Last Trade: Oct 3rd, 7:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/20258.638.768.608.70358,3458.70
10/01/20258.738.768.578.64669,7208.64
9/30/20258.848.898.718.76517,1218.76
9/29/20258.978.998.798.82778,3008.82
9/26/20259.039.058.948.95405,6768.95
9/25/20258.959.108.939.01488,6629.01
9/24/20259.049.048.898.96635,6118.96
9/23/20259.089.209.049.05518,6959.05
9/22/20259.219.219.079.08450,4369.08
9/19/20259.279.289.169.21620,4829.21
9/18/20259.169.249.119.24394,6349.24
9/17/20259.159.269.119.12443,7309.12
9/16/20259.189.209.069.14483,0689.14
9/15/20259.309.359.169.18739,4399.18
9/12/20259.429.459.299.30324,0769.30
9/11/20259.429.499.399.46551,1889.46
9/10/20259.479.539.419.45671,1749.45
9/09/20259.429.509.399.42537,4549.42
9/08/20259.409.459.309.44479,0019.44
9/05/20259.419.429.329.39375,4879.39
9/04/20259.369.419.219.41872,3629.41
9/03/20259.489.539.379.39552,3839.39
9/02/20259.919.919.759.831,198,3999.52
8/29/20259.889.929.859.90672,0869.59
8/28/20259.859.869.809.85411,9219.54
8/27/20259.809.899.779.83532,7249.52
8/26/20259.739.829.729.80425,5149.49
8/25/20259.749.759.699.74437,7049.43
8/22/20259.689.789.669.72394,4459.41
8/21/20259.629.669.609.65242,3099.35
8/20/20259.699.729.619.65328,5009.35
8/19/20259.709.729.619.65293,7069.35
8/18/20259.589.689.539.68393,3779.37
8/15/20259.689.749.539.53351,7889.23
8/14/20259.689.739.649.66315,0649.36
8/13/20259.739.749.649.71335,8219.40
8/12/20259.619.709.599.67389,9419.37
8/11/20259.599.719.529.61570,1999.31
8/08/20259.509.639.349.60711,6409.30
8/07/20259.339.389.199.19549,9928.90
8/06/20259.249.349.219.30263,0169.01
8/05/20259.209.239.109.21400,8518.92
8/04/20259.209.259.139.17344,0278.88
8/01/20259.189.199.109.18279,4468.89
7/31/20259.309.349.199.24220,5408.95
7/30/20259.469.479.249.31267,9739.02
7/29/20259.439.439.269.42337,1499.12
7/28/20259.619.629.429.42341,7669.12
7/25/20259.609.619.549.58214,2329.28
7/24/20259.609.679.559.57255,1629.27
7/23/20259.559.629.559.58157,5859.28
7/22/20259.499.559.469.55333,7399.25
7/21/20259.609.619.469.50350,8879.20
7/18/20259.719.759.569.58209,7349.28
7/17/20259.609.719.609.70236,8619.39
7/16/20259.519.639.469.62288,0249.32
7/15/20259.539.569.459.50258,8559.20
7/14/20259.519.549.449.52375,4739.22
7/11/20259.409.539.389.52344,9839.22
7/10/20259.309.459.269.40490,9349.10
7/09/20259.309.319.189.27388,5388.98
7/08/20259.209.379.209.30546,4829.01
7/07/20259.259.299.189.22501,8368.93
7/03/20259.249.309.209.28207,8268.99