Australia markets open in 8 hours 33 minutes

Barings BDC, Inc. (BBDC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.55-0.08 (-0.83%)
As of 11:25AM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20249.619.649.539.559.55142,931
06 May 20249.549.719.519.639.63400,200
03 May 20249.509.549.459.479.47281,600
02 May 20249.579.579.419.439.43362,200
01 May 20249.329.519.329.509.50342,300
30 Apr 20249.329.359.259.289.28319,700
29 Apr 20249.359.419.309.349.34342,400
26 Apr 20249.259.359.239.329.32235,900
25 Apr 20249.249.299.219.249.24333,400
24 Apr 20249.259.289.219.259.25346,800
23 Apr 20249.369.429.249.269.26620,700
22 Apr 20249.229.359.229.329.32536,100
19 Apr 20249.259.289.199.199.19401,100
18 Apr 20249.269.369.239.259.25420,000
17 Apr 20249.209.269.179.229.22250,600
16 Apr 20249.119.189.059.189.18366,100
15 Apr 20249.289.299.109.139.13326,100
12 Apr 20249.389.399.159.179.17320,700
11 Apr 20249.259.419.219.419.41490,200
10 Apr 20249.269.389.209.269.26381,900
09 Apr 20249.249.389.249.389.38543,100
08 Apr 20249.349.399.249.269.26394,000
05 Apr 20249.219.319.219.309.30273,100
04 Apr 20249.309.349.189.209.20441,300
03 Apr 20249.239.319.229.259.25426,000
02 Apr 20249.209.299.179.239.23410,900
01 Apr 20249.329.349.209.239.23420,100
28 Mar 20249.259.319.259.309.30568,900
27 Mar 20249.119.199.039.189.18514,500
26 Mar 20249.109.109.059.099.09414,100
25 Mar 20249.029.118.999.039.03619,500
22 Mar 20249.179.178.999.039.03665,300
21 Mar 20249.109.219.109.159.15611,600
20 Mar 20249.089.108.969.069.061,012,500
19 Mar 20249.109.229.109.119.11451,000
18 Mar 20249.269.279.129.179.17703,500
15 Mar 20249.129.309.129.239.23834,300
14 Mar 20249.399.409.109.149.14947,000
13 Mar 20249.549.569.409.409.40590,400
12 Mar 20249.509.569.439.569.56622,200
11 Mar 20249.649.789.449.459.451,832,200
08 Mar 20249.629.709.589.699.69570,200
07 Mar 20249.559.649.559.599.59540,600
06 Mar 20249.579.609.489.549.54810,500
05 Mar 20249.549.659.409.409.40821,000
05 Mar 20240.26 Dividend
04 Mar 20249.869.879.779.829.561,264,600
01 Mar 20249.819.849.729.839.57515,900
29 Feb 20249.719.819.659.809.54544,800
28 Feb 20249.899.899.699.709.44516,000
27 Feb 20249.759.889.739.889.62668,500
26 Feb 20249.789.809.619.759.49934,800
23 Feb 20249.139.729.139.639.381,374,200
22 Feb 20249.139.219.089.188.94348,100
21 Feb 20249.139.139.069.108.86321,000
20 Feb 20248.969.118.969.118.87404,500
16 Feb 20248.989.028.929.008.76179,600
15 Feb 20248.869.008.868.988.74351,400
14 Feb 20248.858.898.798.838.60341,400
13 Feb 20248.898.898.808.838.60321,200
12 Feb 20248.858.938.838.918.67240,700
09 Feb 20248.818.838.778.838.60286,600
08 Feb 20248.768.858.748.788.55366,300
07 Feb 20248.798.898.738.818.58493,000
06 Feb 20248.788.788.698.748.51325,600
05 Feb 20248.828.848.678.788.55454,700
02 Feb 20248.828.938.818.868.63385,700
01 Feb 20248.958.968.768.858.62557,600
31 Jan 20249.109.148.988.988.74341,200
30 Jan 20249.069.159.029.138.89278,800
29 Jan 20249.219.239.049.098.85397,000
26 Jan 20249.119.229.119.228.98444,400
25 Jan 20249.039.089.009.088.84223,100
24 Jan 20249.029.059.019.018.77411,500
23 Jan 20248.919.028.919.018.77306,500
22 Jan 20248.868.918.868.898.65365,700
19 Jan 20248.848.868.798.848.61347,500
18 Jan 20248.828.868.728.818.58555,800
17 Jan 20248.828.878.818.868.63266,000
16 Jan 20248.908.908.848.878.64341,000
12 Jan 20248.918.948.878.898.65338,900
11 Jan 20248.908.958.818.858.62352,000
10 Jan 20248.898.938.888.928.68310,400
09 Jan 20248.968.968.878.898.65347,600
08 Jan 20248.999.008.938.968.72281,800
05 Jan 20248.928.988.898.958.71333,800
04 Jan 20248.708.948.708.948.70406,600
03 Jan 20248.738.748.648.708.47401,100
02 Jan 20248.568.808.558.798.56714,300
29 Dec 20238.618.668.578.588.35874,600
28 Dec 20238.688.728.558.618.38580,700
27 Dec 20238.758.758.618.688.45720,200
26 Dec 20238.748.768.698.698.46431,600
22 Dec 20238.748.828.718.718.48500,500
21 Dec 20238.758.778.688.718.48341,800
20 Dec 20238.848.848.708.718.48551,300
19 Dec 20238.878.918.828.898.65395,400
18 Dec 20238.808.848.788.828.59579,600
15 Dec 20238.868.868.738.798.561,936,300
14 Dec 20238.858.898.788.808.57970,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...