Home

Barings BDC, Inc. Common Stock (BBDC)

9.2800
+0.0500 (0.54%)
NYSE · Last Trade: Jul 4th, 12:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/03/20259.249.309.209.28207,8269.28
7/02/20259.169.249.149.23237,6809.23
7/01/20259.129.209.129.17277,6049.17
6/30/20259.119.199.069.14383,6249.14
6/27/20259.179.179.049.10300,8469.10
6/26/20259.029.189.029.17506,1219.17
6/25/20259.069.078.989.00376,6739.00
6/24/20259.019.099.009.04393,0589.04
6/23/20259.039.038.888.95440,5788.95
6/20/20259.079.129.029.06354,5289.06
6/18/20259.029.108.979.07351,9519.07
6/17/20259.019.098.949.04246,7639.04
6/16/20259.069.159.009.01419,1969.01
6/13/20259.059.078.989.06445,1539.06
6/12/20259.109.129.059.11457,6609.11
6/11/20259.169.209.059.09671,3589.09
6/10/20259.099.199.099.13539,3289.13
6/09/20258.969.238.969.10654,2489.10
6/06/20258.848.928.848.89383,2208.89
6/05/20258.828.878.788.83679,1408.83
6/04/20258.968.968.858.86806,2708.86
6/03/20259.269.329.219.28883,3308.97
6/02/20259.319.329.219.23651,8178.92
5/30/20259.289.339.239.31483,5379.00
5/29/20259.339.409.229.30438,4808.99
5/28/20259.439.499.329.33452,0239.02
5/27/20259.129.269.089.24400,8078.93
5/23/20258.959.108.959.05283,8058.75
5/22/20259.059.088.979.01319,7358.71
5/21/20259.199.218.999.02466,0758.72
5/20/20259.169.299.129.27422,6308.96
5/19/20259.029.179.029.14409,9798.83
5/16/20258.929.118.889.10307,7488.80
5/15/20258.908.968.848.91331,9628.61
5/14/20258.898.908.788.87406,2488.57
5/13/20258.678.928.648.88506,6438.58
5/12/20258.768.818.648.67710,9228.38
5/09/20258.408.738.278.56730,7048.27
5/08/20258.638.728.598.70379,6108.41
5/07/20258.598.708.558.61384,4548.32
5/06/20258.588.648.548.63428,4428.34
5/05/20258.708.708.568.60442,4518.31
5/02/20258.708.788.658.75344,7018.46
5/01/20258.728.748.608.61364,5938.32
4/30/20258.748.758.618.71322,9458.42
4/29/20258.868.888.728.80342,2698.51
4/28/20258.838.948.828.88295,5738.58
4/25/20258.858.898.808.86303,3958.56
4/24/20258.718.858.718.83282,3178.54
4/23/20258.778.888.698.74334,0498.45
4/22/20258.608.678.568.67248,2438.38
4/21/20258.638.638.428.50374,2818.22
4/17/20258.618.718.578.70440,1718.41
4/16/20258.598.628.528.55527,6128.26
4/15/20258.428.638.408.60497,3598.31
4/14/20258.478.578.348.42675,9078.14
4/11/20258.288.408.068.37672,2458.09
4/10/20258.428.468.168.27802,1047.99
4/09/20257.778.607.668.471,069,5988.19
4/08/20258.538.597.817.891,060,0717.63
4/07/20258.308.598.038.151,345,9367.88
4/04/20259.199.198.618.661,355,0058.37