If you invested $1000 in Barings BDC, Inc. (BBDC) 10 years ago, it would be worth $1,320.78 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,254.65, while $1000 invested 1 year ago would be worth $1,044.05. This corresponds to total returns of 32.08%, 25.46%, 4.4%, respectively, with annualized returns of 2.82%, 4.64%, 4.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 8.74 | 8.77 | 8.77 | 8.82 | 8.74 | 627,857 |
| November 09, 2026 | 8.91 | 8.76 | 8.76 | 8.98 | 8.64 | 671,720 |
| November 06, 2026 | 8.64 | 8.64 | 8.64 | 8.81 | 8.5 | 676,354 |
| November 05, 2026 | 9 | 8.74 | 8.74 | 9 | 8.63 | 754,911 |
| November 04, 2026 | 8.87 | 8.91 | 8.91 | 8.99 | 8.87 | 487,383 |
| November 03, 2026 | 8.76 | 8.69 | 8.69 | 8.78 | 8.69 | 581,738 |
| November 02, 2026 | 8.75 | 8.79 | 8.79 | 8.81 | 8.68 | 530,078 |
| October 30, 2026 | 8.74 | 8.65 | 8.65 | 8.74 | 8.61 | 494,350 |
| October 29, 2026 | 8.62 | 8.71 | 8.71 | 8.74 | 8.58 | 387,252 |
| October 28, 2026 | 8.46 | 8.57 | 8.57 | 8.58 | 8.46 | 528,403 |
| October 27, 2026 | 8.35 | 8.5 | 8.5 | 8.52 | 8.34 | 473,296 |
| October 26, 2026 | 8.34 | 8.3 | 8.3 | 8.37 | 8.27 | 379,867 |
| October 23, 2026 | 8.3 | 8.31 | 8.31 | 8.35 | 8.22 | 393,162 |
| October 22, 2026 | 8.2 | 8.34 | 8.34 | 8.38 | 8.19 | 556,158 |
| October 21, 2026 | 8.29 | 8.25 | 8.25 | 8.34 | 8.23 | 527,919 |
| October 20, 2026 | 8.3 | 8.32 | 8.32 | 8.43 | 8.3 | 614,486 |
| October 19, 2026 | 8.41 | 8.32 | 8.32 | 8.43 | 8.29 | 770,377 |
| October 16, 2026 | 8.64 | 8.44 | 8.44 | 8.64 | 8.43 | 553,829 |
| October 15, 2026 | 8.45 | 8.6 | 8.6 | 8.7 | 8.45 | 561,807 |
| October 14, 2026 | 8.5 | 8.46 | 8.46 | 8.54 | 8.44 | 513,804 |
| October 13, 2026 | 8.6 | 8.51 | 8.51 | 8.62 | 8.48 | 560,297 |
| October 12, 2026 | 8.54 | 8.57 | 8.57 | 8.6 | 8.47 | 432,198 |
| October 09, 2026 | 8.49 | 8.52 | 8.52 | 8.57 | 8.49 | 552,444 |
| October 08, 2026 | 8.41 | 8.53 | 8.53 | 8.61 | 8.41 | 663,798 |
| October 07, 2026 | 8.5 | 8.48 | 8.48 | 8.52 | 8.4 | 690,732 |
| October 06, 2026 | 8.62 | 8.51 | 8.51 | 8.63 | 8.51 | 543,018 |
| October 05, 2026 | 8.64 | 8.55 | 8.55 | 8.75 | 8.52 | 538,759 |
| October 02, 2026 | 8.76 | 8.63 | 8.63 | 8.82 | 8.62 | 690,874 |
| October 01, 2026 | 8.64 | 8.7 | 8.7 | 8.73 | 8.56 | 582,510 |
| September 30, 2026 | 8.79 | 8.62 | 8.62 | 8.79 | 8.61 | 645,212 |
| September 29, 2026 | 8.65 | 8.72 | 8.72 | 8.79 | 8.64 | 549,442 |
| September 28, 2026 | 8.67 | 8.64 | 8.64 | 8.7 | 8.56 | 426,561 |
| September 25, 2026 | 8.63 | 8.67 | 8.67 | 8.71 | 8.57 | 451,485 |
| September 24, 2026 | 8.65 | 8.62 | 8.62 | 8.71 | 8.58 | 454,945 |
| September 23, 2026 | 8.77 | 8.66 | 8.66 | 8.81 | 8.65 | 371,866 |
| September 22, 2026 | 8.86 | 8.76 | 8.76 | 8.89 | 8.75 | 432,276 |
| September 21, 2026 | 8.74 | 8.8 | 8.8 | 8.82 | 8.74 | 387,689 |
| September 18, 2026 | 8.92 | 8.74 | 8.74 | 8.92 | 8.72 | 600,292 |
| September 17, 2026 | 8.78 | 8.94 | 8.94 | 9.07 | 8.78 | 758,063 |
| September 16, 2026 | 8.75 | 8.74 | 8.74 | 8.78 | 8.62 | 491,431 |
| September 15, 2026 | 8.73 | 8.73 | 8.73 | 8.77 | 8.69 | 385,259 |
| September 11, 2026 | 8.79 | 8.77 | 8.77 | 8.84 | 8.7 | 519,286 |
| September 10, 2026 | 8.74 | 8.71 | 8.71 | 8.78 | 8.69 | 598,482 |
| September 09, 2026 | 8.86 | 8.75 | 8.75 | 8.95 | 8.75 | 692,379 |
| September 08, 2026 | 9 | 8.86 | 8.86 | 9.06 | 8.85 | 589,182 |
| September 04, 2026 | 8.95 | 9.02 | 9.02 | 9.07 | 8.84 | 445,248 |
| September 03, 2026 | 9.17 | 8.99 | 8.99 | 9.23 | 8.94 | 725,998 |
| September 02, 2026 | 9.02 | 9.11 | 9.11 | 9.14 | 8.99 | 630,847 |
| September 01, 2026 | 9.42 | 9.3 | 9.3 | 9.49 | 9.29 | 1.33M |
| August 31, 2026 | 9.4 | 9.44 | 9.44 | 9.54 | 9.38 | 1.06M |
| August 28, 2026 | 9.35 | 9.35 | 9.35 | 9.4 | 9.32 | 799,292 |
| August 27, 2026 | 9.35 | 9.38 | 9.38 | 9.4 | 9.3 | 766,320 |
| August 26, 2026 | 9.45 | 9.35 | 9.35 | 9.45 | 9.29 | 667,241 |
| August 25, 2026 | 9.45 | 9.45 | 9.45 | 9.47 | 9.37 | 696,946 |
| August 24, 2026 | 9.38 | 9.45 | 9.45 | 9.46 | 9.3 | 530,173 |
| August 21, 2026 | 9.42 | 9.34 | 9.34 | 9.43 | 9.32 | 799,125 |
| August 20, 2026 | 9.35 | 9.4 | 9.4 | 9.45 | 9.24 | 1.11M |
| August 19, 2026 | 9.43 | 9.42 | 9.42 | 9.51 | 9.38 | 562,971 |
| August 18, 2026 | 9.3 | 9.39 | 9.39 | 9.52 | 9.3 | 1.4M |
| August 17, 2026 | 9.35 | 9.39 | 9.39 | 9.45 | 9.26 | 988,573 |