Barings BDC, Inc. (BBDC)
NYSE: BBDC · Real-Time Price · USD
8.55
-0.08 (-0.93%)
Oct 5, 2026, 4:00 PM EDT - Market closed
Barings BDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 8.64 | 8.75 | 8.59 | 8.57 | - | -0.75% | 408,320 |
| Oct 2, 2026 | 8.76 | 8.82 | 8.62 | 8.63 | 8.63 | -0.80% | 690,862 |
| Oct 1, 2026 | 8.64 | 8.73 | 8.56 | 8.70 | 8.70 | 0.93% | 582,102 |
| Sep 30, 2026 | 8.79 | 8.79 | 8.61 | 8.62 | 8.62 | -1.15% | 645,207 |
| Sep 29, 2026 | 8.65 | 8.79 | 8.64 | 8.72 | 8.72 | 0.93% | 549,428 |
| Sep 28, 2026 | 8.67 | 8.70 | 8.56 | 8.64 | 8.64 | -0.35% | 426,558 |
| Sep 25, 2026 | 8.63 | 8.71 | 8.58 | 8.67 | 8.67 | 0.58% | 451,479 |
| Sep 24, 2026 | 8.65 | 8.71 | 8.58 | 8.62 | 8.62 | -0.46% | 454,943 |
| Sep 23, 2026 | 8.77 | 8.81 | 8.65 | 8.66 | 8.66 | -1.14% | 371,860 |
| Sep 22, 2026 | 8.86 | 8.89 | 8.75 | 8.76 | 8.76 | -0.45% | 423,396 |
| Sep 21, 2026 | 8.83 | 8.83 | 8.72 | 8.80 | 8.80 | 0.69% | 387,590 |
| Sep 18, 2026 | 8.92 | 8.92 | 8.72 | 8.74 | 8.74 | -2.24% | 600,290 |
| Sep 17, 2026 | 8.78 | 9.07 | 8.78 | 8.94 | 8.94 | 2.29% | 758,057 |
| Sep 16, 2026 | 8.75 | 8.78 | 8.62 | 8.74 | 8.74 | 0.11% | 491,426 |
| Sep 15, 2026 | 8.73 | 8.77 | 8.69 | 8.73 | 8.73 | -0.46% | 385,216 |
| Sep 14, 2026 | 8.76 | 8.85 | 8.75 | 8.77 | 8.77 | - | 625,442 |
| Sep 11, 2026 | 8.79 | 8.84 | 8.70 | 8.77 | 8.77 | 0.69% | 515,817 |
| Sep 10, 2026 | 8.74 | 8.78 | 8.69 | 8.71 | 8.71 | -0.46% | 598,363 |
| Sep 9, 2026 | 8.86 | 8.95 | 8.75 | 8.75 | 8.75 | -1.24% | 690,364 |
| Sep 8, 2026 | 9.00 | 9.06 | 8.85 | 8.86 | 8.86 | -1.77% | 589,181 |
| Sep 4, 2026 | 8.95 | 9.08 | 8.84 | 9.02 | 9.02 | 0.33% | 445,245 |
| Sep 3, 2026 | 9.17 | 9.23 | 8.94 | 8.99 | 8.99 | -1.32% | 725,982 |
| Sep 2, 2026 | 9.02 | 9.14 | 9.00 | 9.11 | 9.11 | 0.77% | 630,793 |
| Sep 1, 2026 | 9.42 | 9.49 | 9.29 | 9.30 | 9.04 | -1.48% | 1,331,220 |
| Aug 31, 2026 | 9.40 | 9.54 | 9.38 | 9.44 | 9.18 | 0.96% | 1,061,618 |
| Aug 28, 2026 | 9.35 | 9.41 | 9.32 | 9.35 | 9.09 | -0.32% | 799,294 |
| Aug 27, 2026 | 9.35 | 9.40 | 9.30 | 9.38 | 9.12 | 0.32% | 766,325 |
| Aug 26, 2026 | 9.45 | 9.45 | 9.29 | 9.35 | 9.09 | -1.06% | 667,345 |
| Aug 25, 2026 | 9.45 | 9.47 | 9.37 | 9.45 | 9.19 | - | 696,948 |
| Aug 24, 2026 | 9.38 | 9.46 | 9.30 | 9.45 | 9.19 | 1.18% | 530,324 |
| Aug 21, 2026 | 9.42 | 9.43 | 9.32 | 9.34 | 9.08 | -0.64% | 799,126 |
| Aug 20, 2026 | 9.35 | 9.45 | 9.24 | 9.40 | 9.14 | -0.21% | 1,107,362 |
| Aug 19, 2026 | 9.43 | 9.51 | 9.38 | 9.42 | 9.16 | 0.32% | 563,025 |
| Aug 18, 2026 | 9.30 | 9.52 | 9.30 | 9.39 | 9.13 | - | 1,403,856 |
| Aug 17, 2026 | 9.35 | 9.45 | 9.26 | 9.39 | 9.13 | 0.86% | 988,746 |
| Aug 14, 2026 | 9.32 | 9.42 | 9.26 | 9.31 | 9.05 | -1.27% | 593,555 |
| Aug 13, 2026 | 9.29 | 9.45 | 9.28 | 9.43 | 9.17 | 2.17% | 1,041,936 |
| Aug 12, 2026 | 9.30 | 9.31 | 9.17 | 9.23 | 8.97 | -0.86% | 373,500 |
| Aug 11, 2026 | 9.40 | 9.40 | 9.28 | 9.31 | 9.05 | -0.53% | 438,105 |
| Aug 10, 2026 | 9.24 | 9.40 | 9.13 | 9.36 | 9.10 | 1.52% | 1,411,424 |
| Aug 7, 2026 | 9.20 | 9.30 | 9.13 | 9.22 | 8.96 | 0.22% | 1,471,806 |
| Aug 6, 2026 | 8.51 | 9.21 | 8.51 | 9.20 | 8.94 | 9.26% | 1,803,499 |
| Aug 5, 2026 | 8.58 | 8.58 | 8.39 | 8.42 | 8.18 | -1.75% | 646,778 |
| Aug 4, 2026 | 8.40 | 8.60 | 8.40 | 8.57 | 8.33 | 1.90% | 833,101 |
| Aug 3, 2026 | 8.30 | 8.43 | 8.30 | 8.41 | 8.17 | 1.94% | 363,485 |
| Jul 31, 2026 | 8.29 | 8.32 | 8.17 | 8.25 | 8.02 | -0.12% | 652,511 |
| Jul 30, 2026 | 8.27 | 8.28 | 8.16 | 8.26 | 8.03 | -0.48% | 433,966 |
| Jul 29, 2026 | 8.42 | 8.46 | 8.28 | 8.30 | 8.07 | -1.78% | 422,420 |
| Jul 28, 2026 | 8.34 | 8.45 | 8.32 | 8.45 | 8.21 | 1.93% | 357,685 |
| Jul 27, 2026 | 8.28 | 8.40 | 8.27 | 8.29 | 8.06 | 0.73% | 382,215 |