Barings BDC, Inc. (BBDC)
NYSE: BBDC · Real-Time Price · USD
9.61
-0.05 (-0.52%)
At close: Mar 28, 2025, 4:00 PM
9.62
+0.01 (0.12%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Barings BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.65 | 9.68 | 9.56 | 9.61 | 9.61 | -0.52% | 463,734 |
| Mar 27, 2025 | 9.61 | 9.67 | 9.59 | 9.66 | 9.66 | 0.52% | 346,605 |
| Mar 26, 2025 | 9.65 | 9.66 | 9.57 | 9.61 | 9.61 | -0.41% | 319,447 |
| Mar 25, 2025 | 9.62 | 9.67 | 9.59 | 9.65 | 9.65 | 0.73% | 374,754 |
| Mar 24, 2025 | 9.61 | 9.64 | 9.54 | 9.58 | 9.58 | -0.10% | 384,311 |
| Mar 21, 2025 | 9.57 | 9.65 | 9.56 | 9.59 | 9.59 | -0.42% | 459,800 |
| Mar 20, 2025 | 9.51 | 9.64 | 9.51 | 9.63 | 9.63 | 1.26% | 388,179 |
| Mar 19, 2025 | 9.39 | 9.56 | 9.39 | 9.51 | 9.51 | 1.28% | 511,475 |
| Mar 18, 2025 | 9.35 | 9.41 | 9.35 | 9.39 | 9.39 | -0.11% | 382,725 |
| Mar 17, 2025 | 9.39 | 9.50 | 9.39 | 9.40 | 9.40 | 0.32% | 484,996 |
| Mar 14, 2025 | 9.45 | 9.51 | 8.95 | 9.37 | 9.37 | 0.11% | 1,883,036 |
| Mar 13, 2025 | 9.42 | 9.55 | 9.36 | 9.36 | 9.36 | -0.85% | 622,740 |
| Mar 12, 2025 | 9.74 | 9.80 | 9.41 | 9.44 | 9.44 | -0.53% | 786,184 |
| Mar 11, 2025 | 9.69 | 9.76 | 9.42 | 9.49 | 9.49 | -1.66% | 955,845 |
| Mar 10, 2025 | 9.73 | 9.78 | 9.60 | 9.65 | 9.65 | -1.13% | 703,404 |
| Mar 7, 2025 | 9.63 | 9.85 | 9.63 | 9.76 | 9.76 | 1.35% | 370,457 |
| Mar 6, 2025 | 9.69 | 9.71 | 9.58 | 9.63 | 9.63 | -0.93% | 595,869 |
| Mar 5, 2025 | 9.86 | 9.92 | 9.70 | 9.72 | 9.72 | -4.71% | 668,723 |
| Mar 4, 2025 | 10.33 | 10.45 | 10.15 | 10.20 | 10.15 | -2.11% | 1,163,372 |
| Mar 3, 2025 | 10.47 | 10.58 | 10.37 | 10.42 | 10.37 | - | 858,134 |
| Feb 28, 2025 | 10.20 | 10.44 | 10.20 | 10.42 | 10.37 | 1.86% | 391,557 |
| Feb 27, 2025 | 10.18 | 10.26 | 10.13 | 10.23 | 10.18 | 0.49% | 650,546 |
| Feb 26, 2025 | 10.22 | 10.31 | 10.17 | 10.18 | 10.13 | -0.29% | 960,029 |
| Feb 25, 2025 | 10.46 | 10.47 | 10.18 | 10.21 | 10.16 | -2.11% | 672,210 |
| Feb 24, 2025 | 10.85 | 10.85 | 10.41 | 10.43 | 10.38 | -3.25% | 1,100,075 |
| Feb 21, 2025 | 10.58 | 10.82 | 10.54 | 10.78 | 10.73 | 2.67% | 882,516 |
| Feb 20, 2025 | 10.43 | 10.52 | 10.36 | 10.50 | 10.45 | 0.38% | 553,984 |
| Feb 19, 2025 | 10.30 | 10.47 | 10.29 | 10.46 | 10.41 | 1.06% | 549,067 |
| Feb 18, 2025 | 10.28 | 10.40 | 10.25 | 10.35 | 10.30 | 1.17% | 756,462 |
| Feb 14, 2025 | 10.27 | 10.33 | 10.21 | 10.23 | 10.18 | -0.68% | 567,444 |
| Feb 13, 2025 | 10.21 | 10.30 | 10.20 | 10.30 | 10.25 | 0.78% | 315,937 |
| Feb 12, 2025 | 10.10 | 10.23 | 10.09 | 10.22 | 10.17 | 0.99% | 407,640 |
| Feb 11, 2025 | 10.10 | 10.14 | 10.07 | 10.12 | 10.07 | 0.10% | 468,322 |
| Feb 10, 2025 | 10.09 | 10.15 | 10.05 | 10.11 | 10.06 | 0.10% | 405,908 |
| Feb 7, 2025 | 10.11 | 10.15 | 10.09 | 10.10 | 10.05 | -0.10% | 361,578 |
| Feb 6, 2025 | 10.15 | 10.15 | 10.06 | 10.11 | 10.06 | 0.10% | 393,926 |
| Feb 5, 2025 | 10.09 | 10.13 | 10.01 | 10.10 | 10.05 | 0.10% | 539,317 |
| Feb 4, 2025 | 10.07 | 10.12 | 10.05 | 10.09 | 10.04 | 0.10% | 458,112 |
| Feb 3, 2025 | 9.99 | 10.12 | 9.94 | 10.08 | 10.03 | -0.40% | 506,160 |
| Jan 31, 2025 | 10.10 | 10.16 | 10.04 | 10.12 | 10.07 | 0.50% | 574,780 |
| Jan 30, 2025 | 9.99 | 10.09 | 9.95 | 10.07 | 10.02 | 1.31% | 453,547 |
| Jan 29, 2025 | 10.02 | 10.02 | 9.90 | 9.94 | 9.89 | -0.50% | 336,134 |
| Jan 28, 2025 | 10.00 | 10.02 | 9.95 | 9.99 | 9.94 | 0.10% | 323,479 |
| Jan 27, 2025 | 9.92 | 9.99 | 9.90 | 9.98 | 9.93 | 0.81% | 417,955 |
| Jan 24, 2025 | 9.85 | 9.93 | 9.85 | 9.90 | 9.85 | 0.10% | 218,854 |
| Jan 23, 2025 | 9.90 | 9.92 | 9.87 | 9.89 | 9.84 | 0.20% | 323,488 |
| Jan 22, 2025 | 9.85 | 9.90 | 9.84 | 9.87 | 9.82 | - | 305,996 |
| Jan 21, 2025 | 9.74 | 9.89 | 9.72 | 9.87 | 9.82 | 1.75% | 552,421 |
| Jan 17, 2025 | 9.69 | 9.77 | 9.68 | 9.70 | 9.65 | -0.21% | 302,448 |
| Jan 16, 2025 | 9.59 | 9.74 | 9.58 | 9.72 | 9.67 | 1.25% | 340,690 |