Barings BDC, Inc. (BBDC) NYSE

9.65

+0.12(+1.26%)

Updated at August 18 03:37PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20259.689.539.539.749.53351,788
August 14, 20259.689.669.669.739.64315,100
August 13, 20259.739.719.719.749.64335,933
August 12, 20259.619.679.679.79.59389,941
August 11, 20259.599.619.619.719.52570,200
August 08, 20259.59.69.69.639.34711,640
August 07, 20259.339.199.199.389.19550,000
August 06, 20259.249.39.39.349.21263,016
August 05, 20259.29.219.219.249.1400,900
August 04, 20259.29.179.179.259.13344,027
August 01, 20259.189.189.189.199.1279,446
July 31, 20259.39.249.249.349.19220,540
July 30, 20259.469.319.319.479.24268,423
July 29, 20259.439.429.429.439.26337,149
July 28, 20259.619.429.429.629.42341,800
July 25, 20259.69.589.589.619.54214,232
July 24, 20259.69.579.579.679.56255,200
July 23, 20259.559.589.589.629.55157,585
July 22, 20259.499.559.559.559.46333,805
July 21, 20259.69.59.59.619.46350,900
July 18, 20259.719.589.589.759.57209,734
July 17, 20259.69.79.79.719.6236,900
July 16, 20259.519.629.629.639.47288,024
July 15, 20259.539.59.59.579.45258,855
July 14, 20259.519.529.529.549.44375,474
July 11, 20259.49.529.529.539.38345,000
July 10, 20259.329.49.49.459.31485,574
July 09, 20259.39.279.279.319.18388,538
July 08, 20259.29.39.39.379.2546,482
July 07, 20259.259.229.229.39.18501,836
July 03, 20259.249.289.289.39.2207,826
July 02, 20259.169.239.239.249.14237,705
July 01, 20259.129.179.179.29.12277,614
June 30, 20259.119.149.149.199.06383,624
June 27, 20259.179.19.19.179.04300,846
June 26, 20259.029.179.179.189.02506,121
June 25, 20259.06999.078.98376,700
June 24, 20259.019.049.049.099393,100
June 23, 20259.038.958.959.038.88441,600
June 20, 20259.079.069.069.129.02354,528
June 18, 20259.029.079.079.18.97352,000
June 17, 20259.019.049.049.098.94246,800
June 16, 20259.069.019.019.159419,200
June 13, 20259.059.069.069.078.99445,153
June 12, 20259.19.119.119.129.05457,700
June 11, 20259.169.099.099.29.05671,400
June 10, 20259.099.139.139.199.09539,328
June 09, 20258.969.19.19.248.96654,248
June 06, 20258.848.898.898.928.84383,220
June 05, 20258.828.838.838.878.78679,140
June 04, 20258.968.868.868.968.85806,301
June 03, 20259.269.288.979.329.21883,330
June 02, 20259.319.238.929.329.21652,818
May 30, 20259.289.3199.339.23483,537
May 29, 20259.339.38.999.49.22438,500
May 28, 20259.439.339.029.499.32452,023
May 27, 20259.129.248.939.269.08400,808
May 23, 20258.959.059.059.18.95283,800
May 22, 20259.059.019.019.088.97319,735
May 21, 20259.199.029.029.218.99466,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved