Barings BDC, Inc. (BBDC)
NYSE: BBDC · Real-Time Price · USD
9.39
-0.02 (-0.21%)
At close: Sep 5, 2025, 4:00 PM
9.47
+0.08 (0.85%)
After-hours: Sep 5, 2025, 7:55 PM EDT
Barings BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.41 | 9.42 | 9.32 | 9.39 | 9.39 | -0.21% | 347,333 |
| Sep 4, 2025 | 9.36 | 9.41 | 9.21 | 9.41 | 9.41 | 0.21% | 872,362 |
| Sep 3, 2025 | 9.48 | 9.53 | 9.37 | 9.39 | 9.39 | -4.48% | 552,135 |
| Sep 2, 2025 | 9.91 | 9.91 | 9.75 | 9.83 | 9.52 | -0.71% | 1,201,479 |
| Aug 29, 2025 | 9.88 | 9.92 | 9.85 | 9.90 | 9.58 | 0.51% | 672,086 |
| Aug 28, 2025 | 9.85 | 9.86 | 9.80 | 9.85 | 9.54 | 0.20% | 411,921 |
| Aug 27, 2025 | 9.80 | 9.89 | 9.77 | 9.83 | 9.52 | 0.31% | 532,724 |
| Aug 26, 2025 | 9.73 | 9.82 | 9.72 | 9.80 | 9.49 | 0.62% | 429,685 |
| Aug 25, 2025 | 9.74 | 9.75 | 9.69 | 9.74 | 9.43 | 0.21% | 437,711 |
| Aug 22, 2025 | 9.68 | 9.78 | 9.66 | 9.72 | 9.41 | 0.73% | 394,445 |
| Aug 21, 2025 | 9.62 | 9.66 | 9.60 | 9.65 | 9.34 | - | 242,320 |
| Aug 20, 2025 | 9.69 | 9.72 | 9.61 | 9.65 | 9.34 | - | 328,510 |
| Aug 19, 2025 | 9.70 | 9.72 | 9.61 | 9.65 | 9.34 | -0.31% | 295,710 |
| Aug 18, 2025 | 9.58 | 9.68 | 9.53 | 9.68 | 9.37 | 1.57% | 393,378 |
| Aug 15, 2025 | 9.68 | 9.74 | 9.53 | 9.53 | 9.23 | -1.35% | 351,788 |
| Aug 14, 2025 | 9.68 | 9.73 | 9.64 | 9.66 | 9.35 | -0.51% | 315,064 |
| Aug 13, 2025 | 9.73 | 9.74 | 9.64 | 9.71 | 9.40 | 0.41% | 335,933 |
| Aug 12, 2025 | 9.61 | 9.70 | 9.59 | 9.67 | 9.36 | 0.62% | 389,941 |
| Aug 11, 2025 | 9.59 | 9.71 | 9.52 | 9.61 | 9.30 | 0.10% | 570,199 |
| Aug 8, 2025 | 9.50 | 9.63 | 9.34 | 9.60 | 9.29 | 4.46% | 711,640 |
| Aug 7, 2025 | 9.33 | 9.38 | 9.19 | 9.19 | 8.90 | -1.18% | 549,992 |
| Aug 6, 2025 | 9.24 | 9.34 | 9.21 | 9.30 | 9.00 | 0.98% | 263,016 |
| Aug 5, 2025 | 9.20 | 9.24 | 9.10 | 9.21 | 8.92 | 0.44% | 400,851 |
| Aug 4, 2025 | 9.20 | 9.25 | 9.13 | 9.17 | 8.88 | -0.11% | 344,027 |
| Aug 1, 2025 | 9.18 | 9.19 | 9.10 | 9.18 | 8.89 | -0.65% | 279,446 |
| Jul 31, 2025 | 9.30 | 9.34 | 9.19 | 9.24 | 8.95 | -0.75% | 220,540 |
| Jul 30, 2025 | 9.46 | 9.47 | 9.24 | 9.31 | 9.01 | -1.17% | 268,423 |
| Jul 29, 2025 | 9.43 | 9.43 | 9.26 | 9.42 | 9.12 | - | 337,149 |
| Jul 28, 2025 | 9.61 | 9.62 | 9.42 | 9.42 | 9.12 | -1.67% | 341,766 |
| Jul 25, 2025 | 9.60 | 9.61 | 9.54 | 9.58 | 9.27 | 0.10% | 214,232 |
| Jul 24, 2025 | 9.60 | 9.67 | 9.56 | 9.57 | 9.26 | -0.10% | 255,172 |
| Jul 23, 2025 | 9.55 | 9.62 | 9.55 | 9.58 | 9.27 | 0.31% | 157,585 |
| Jul 22, 2025 | 9.49 | 9.55 | 9.46 | 9.55 | 9.25 | 0.53% | 333,805 |
| Jul 21, 2025 | 9.60 | 9.61 | 9.46 | 9.50 | 9.20 | -0.84% | 350,887 |
| Jul 18, 2025 | 9.71 | 9.75 | 9.57 | 9.58 | 9.27 | -1.24% | 209,734 |
| Jul 17, 2025 | 9.60 | 9.71 | 9.60 | 9.70 | 9.39 | 0.83% | 236,861 |
| Jul 16, 2025 | 9.51 | 9.63 | 9.47 | 9.62 | 9.31 | 1.26% | 288,024 |
| Jul 15, 2025 | 9.53 | 9.57 | 9.45 | 9.50 | 9.20 | -0.21% | 258,855 |
| Jul 14, 2025 | 9.51 | 9.54 | 9.44 | 9.52 | 9.22 | - | 375,474 |
| Jul 11, 2025 | 9.40 | 9.53 | 9.38 | 9.52 | 9.22 | 1.28% | 344,983 |
| Jul 10, 2025 | 9.30 | 9.45 | 9.26 | 9.40 | 9.10 | 1.40% | 490,939 |
| Jul 9, 2025 | 9.30 | 9.31 | 9.18 | 9.27 | 8.97 | -0.32% | 388,538 |
| Jul 8, 2025 | 9.20 | 9.37 | 9.20 | 9.30 | 9.00 | 0.87% | 546,482 |
| Jul 7, 2025 | 9.25 | 9.30 | 9.18 | 9.22 | 8.93 | -0.65% | 501,836 |
| Jul 3, 2025 | 9.24 | 9.30 | 9.20 | 9.28 | 8.98 | 0.54% | 207,826 |
| Jul 2, 2025 | 9.16 | 9.24 | 9.14 | 9.23 | 8.94 | 0.65% | 237,705 |
| Jul 1, 2025 | 9.12 | 9.20 | 9.12 | 9.17 | 8.88 | 0.33% | 277,614 |
| Jun 30, 2025 | 9.11 | 9.19 | 9.06 | 9.14 | 8.85 | 0.44% | 383,624 |
| Jun 27, 2025 | 9.17 | 9.17 | 9.04 | 9.10 | 8.81 | -0.76% | 300,846 |
| Jun 26, 2025 | 9.02 | 9.18 | 9.02 | 9.17 | 8.88 | 1.89% | 506,121 |