Barings BDC, Inc. (FRA:TRY)
Germany · Delayed Price · Currency is EUR 7.15
-0.01 (-0.14%)
At close: Jun 12, 2026
Barings BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.14% | - |
| Jun 11, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.69% | - |
| Jun 10, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -1.23% | - |
| Jun 9, 2026 | 7.11 | 7.30 | 7.11 | 7.30 | 7.30 | 2.38% | 3,704 |
| Jun 8, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.14% | - |
| Jun 5, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 2.44% | - |
| Jun 4, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -3.80% | - |
| Jun 3, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.11% | - |
| Jun 2, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.24 | 1.84% | - |
| Jun 1, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.11 | -0.27% | - |
| May 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.13 | 0.20% | - |
| May 28, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.11 | 0.55% | - |
| May 27, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.07 | 0.48% | - |
| May 26, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.04 | -0.07% | - |
| May 25, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.04 | 0.35% | - |
| May 22, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.02 | -0.55% | - |
| May 21, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.06 | 1.89% | - |
| May 20, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 6.93 | -4.42% | - |
| May 19, 2026 | 7.17 | 7.47 | 7.17 | 7.47 | 7.25 | 3.25% | 544 |
| May 18, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.02 | -0.48% | - |
| May 15, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.05 | 0.07% | - |
| May 14, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.05 | -0.48% | - |
| May 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.08 | 1.32% | - |
| May 12, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 6.99 | -3.22% | - |
| May 11, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.22 | -0.47% | - |
| May 8, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.26 | -3.23% | - |
| May 7, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.50 | -0.39% | - |
| May 6, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.53 | -0.64% | - |
| May 5, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.58 | 0.71% | - |
| May 4, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.52 | 3.75% | - |
| Apr 30, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.25 | -1.25% | - |
| Apr 29, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.34 | 2.02% | - |
| Apr 28, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.20 | 0.54% | - |
| Apr 27, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.16 | 0.27% | - |
| Apr 24, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.14 | -1.93% | - |
| Apr 23, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.28 | - | - |
| Apr 22, 2026 | 7.51 | 7.65 | 7.51 | 7.51 | 7.28 | -0.60% | 294 |
| Apr 21, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.32 | 0.60% | - |
| Apr 20, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.28 | 2.18% | - |
| Apr 17, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.13 | -0.34% | - |
| Apr 16, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.15 | 1.38% | - |
| Apr 15, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.05 | 2.18% | - |
| Apr 14, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 6.90 | 1.43% | - |
| Apr 13, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.81 | -0.07% | - |
| Apr 10, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.81 | -0.99% | - |
| Apr 9, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 6.88 | -1.60% | - |
| Apr 8, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 6.99 | 0.21% | - |
| Apr 7, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 6.97 | 2.49% | - |
| Apr 2, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.81 | -0.14% | - |
| Apr 1, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 6.81 | 0.07% | - |