Canada markets close in 38 minutes

Barings BDC, Inc. (BBDC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.60+0.13 (+1.43%)
As of 03:20PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20249.549.719.519.609.60274,216
May 03, 2024------
May 02, 20249.579.579.419.439.43362,200
May 01, 20249.329.519.329.509.50342,300
Apr 30, 20249.329.359.259.289.28319,700
Apr 29, 20249.359.419.309.349.34342,400
Apr 26, 20249.259.359.239.329.32235,900
Apr 25, 20249.249.299.219.249.24333,400
Apr 24, 20249.259.289.219.259.25346,800
Apr 23, 20249.369.429.249.269.26620,700
Apr 22, 20249.229.359.229.329.32536,100
Apr 19, 20249.259.289.199.199.19401,100
Apr 18, 20249.269.369.239.259.25420,000
Apr 17, 20249.209.269.179.229.22250,600
Apr 16, 20249.119.189.059.189.18366,100
Apr 15, 20249.289.299.109.139.13326,100
Apr 12, 20249.389.399.159.179.17320,700
Apr 11, 20249.259.419.219.419.41490,200
Apr 10, 20249.269.389.209.269.26381,900
Apr 09, 20249.249.389.249.389.38543,100
Apr 08, 20249.349.399.249.269.26394,000
Apr 05, 20249.219.319.219.309.30273,100
Apr 04, 20249.309.349.189.209.20441,300
Apr 03, 20249.239.319.229.259.25426,000
Apr 02, 20249.209.299.179.239.23410,900
Apr 01, 20249.329.349.209.239.23420,100
Mar 28, 20249.259.319.259.309.30568,900
Mar 27, 20249.119.199.039.189.18514,500
Mar 26, 20249.109.109.059.099.09414,100
Mar 25, 20249.029.118.999.039.03619,500
Mar 22, 20249.179.178.999.039.03665,300
Mar 21, 20249.109.219.109.159.15611,600
Mar 20, 20249.089.108.969.069.061,012,500
Mar 19, 20249.109.229.109.119.11451,000
Mar 18, 20249.269.279.129.179.17703,500
Mar 15, 20249.129.309.129.239.23834,300
Mar 14, 20249.399.409.109.149.14947,000
Mar 13, 20249.549.569.409.409.40590,400
Mar 12, 20249.509.569.439.569.56622,200
Mar 11, 20249.649.789.449.459.451,832,200
Mar 08, 20249.629.709.589.699.69570,200
Mar 07, 20249.559.649.559.599.59540,600
Mar 06, 20249.579.609.489.549.54810,500
Mar 05, 20249.549.659.409.409.40821,000
Mar 05, 20240.26 Dividend
Mar 04, 20249.869.879.779.829.561,264,600
Mar 01, 20249.819.849.729.839.57515,900
Feb 29, 20249.719.819.659.809.54544,800
Feb 28, 20249.899.899.699.709.44516,000
Feb 27, 20249.759.889.739.889.62668,500
Feb 26, 20249.789.809.619.759.49934,800
Feb 23, 20249.139.729.139.639.381,374,200
Feb 22, 20249.139.219.089.188.94348,100
Feb 21, 20249.139.139.069.108.86321,000
Feb 20, 20248.969.118.969.118.87404,500
Feb 16, 20248.989.028.929.008.76179,600
Feb 15, 20248.869.008.868.988.74351,400
Feb 14, 20248.858.898.798.838.60341,400
Feb 13, 20248.898.898.808.838.60321,200
Feb 12, 20248.858.938.838.918.67240,700
Feb 09, 20248.818.838.778.838.60286,600
Feb 08, 20248.768.858.748.788.55366,300
Feb 07, 20248.798.898.738.818.58493,000
Feb 06, 20248.788.788.698.748.51325,600
Feb 05, 20248.828.848.678.788.55454,700
Feb 02, 20248.828.938.818.868.63385,700
Feb 01, 20248.958.968.768.858.62557,600
Jan 31, 20249.109.148.988.988.74341,200
Jan 30, 20249.069.159.029.138.89278,800
Jan 29, 20249.219.239.049.098.85397,000
Jan 26, 20249.119.229.119.228.98444,400
Jan 25, 20249.039.089.009.088.84223,100
Jan 24, 20249.029.059.019.018.77411,500
Jan 23, 20248.919.028.919.018.77306,500
Jan 22, 20248.868.918.868.898.65365,700
Jan 19, 20248.848.868.798.848.61347,500
Jan 18, 20248.828.868.728.818.58555,800
Jan 17, 20248.828.878.818.868.63266,000
Jan 16, 20248.908.908.848.878.64341,000
Jan 12, 20248.918.948.878.898.65338,900
Jan 11, 20248.908.958.818.858.62352,000
Jan 10, 20248.898.938.888.928.68310,400
Jan 09, 20248.968.968.878.898.65347,600
Jan 08, 20248.999.008.938.968.72281,800
Jan 05, 20248.928.988.898.958.71333,800
Jan 04, 20248.708.948.708.948.70406,600
Jan 03, 20248.738.748.648.708.47401,100
Jan 02, 20248.568.808.558.798.56714,300
Dec 29, 20238.618.668.578.588.35874,600
Dec 28, 20238.688.728.558.618.38580,700
Dec 27, 20238.758.758.618.688.45720,200
Dec 26, 20238.748.768.698.698.46431,600
Dec 22, 20238.748.828.718.718.48500,500
Dec 21, 20238.758.778.688.718.48341,800
Dec 20, 20238.848.848.708.718.48551,300
Dec 19, 20238.878.918.828.898.65395,400
Dec 18, 20238.808.848.788.828.59579,600
Dec 15, 20238.868.868.738.798.561,936,300
Dec 14, 20238.858.898.788.808.57970,800
Dec 13, 20238.798.848.738.828.59743,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...