Barings BDC, Inc. (BBDC)
NYSE: BBDC · Real-Time Price · USD
9.00
+0.07 (0.78%)
Oct 31, 2025, 4:00 PM EDT - Market closed
Barings BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.91 | 9.07 | 8.86 | 9.00 | 9.00 | 0.78% | 344,997 |
| Oct 30, 2025 | 8.99 | 9.01 | 8.84 | 8.93 | 8.93 | -1.22% | 563,928 |
| Oct 29, 2025 | 9.15 | 9.21 | 9.01 | 9.04 | 9.04 | -1.20% | 433,169 |
| Oct 28, 2025 | 9.05 | 9.21 | 9.05 | 9.15 | 9.15 | 1.22% | 503,568 |
| Oct 27, 2025 | 8.94 | 9.06 | 8.94 | 9.04 | 9.04 | 1.23% | 455,731 |
| Oct 24, 2025 | 8.88 | 8.96 | 8.87 | 8.93 | 8.93 | 0.90% | 342,988 |
| Oct 23, 2025 | 8.77 | 8.88 | 8.73 | 8.85 | 8.85 | 1.03% | 438,284 |
| Oct 22, 2025 | 8.72 | 8.78 | 8.66 | 8.76 | 8.76 | 0.46% | 357,419 |
| Oct 21, 2025 | 8.62 | 8.79 | 8.62 | 8.72 | 8.72 | 1.16% | 437,062 |
| Oct 20, 2025 | 8.58 | 8.64 | 8.54 | 8.62 | 8.62 | 0.35% | 375,037 |
| Oct 17, 2025 | 8.54 | 8.66 | 8.52 | 8.59 | 8.59 | 0.12% | 524,777 |
| Oct 16, 2025 | 8.77 | 8.81 | 8.58 | 8.58 | 8.58 | -2.05% | 472,489 |
| Oct 15, 2025 | 8.81 | 8.97 | 8.70 | 8.76 | 8.76 | -0.23% | 539,103 |
| Oct 14, 2025 | 8.65 | 8.81 | 8.56 | 8.78 | 8.78 | 1.50% | 610,050 |
| Oct 13, 2025 | 8.46 | 8.68 | 8.40 | 8.65 | 8.65 | 2.85% | 592,248 |
| Oct 10, 2025 | 8.44 | 8.55 | 8.39 | 8.41 | 8.41 | -0.47% | 662,025 |
| Oct 9, 2025 | 8.60 | 8.64 | 8.42 | 8.45 | 8.45 | -0.94% | 750,918 |
| Oct 8, 2025 | 8.54 | 8.66 | 8.48 | 8.53 | 8.53 | 0.47% | 824,199 |
| Oct 7, 2025 | 8.57 | 8.60 | 8.45 | 8.49 | 8.49 | -0.93% | 684,963 |
| Oct 6, 2025 | 8.63 | 8.68 | 8.53 | 8.57 | 8.57 | -0.46% | 658,322 |
| Oct 3, 2025 | 8.75 | 8.75 | 8.58 | 8.61 | 8.61 | -1.03% | 436,857 |
| Oct 2, 2025 | 8.63 | 8.76 | 8.60 | 8.70 | 8.70 | 0.69% | 358,345 |
| Oct 1, 2025 | 8.73 | 8.76 | 8.57 | 8.64 | 8.64 | -1.37% | 669,720 |
| Sep 30, 2025 | 8.84 | 8.89 | 8.71 | 8.76 | 8.76 | -0.68% | 517,121 |
| Sep 29, 2025 | 8.97 | 8.99 | 8.80 | 8.82 | 8.82 | -1.45% | 778,303 |
| Sep 26, 2025 | 9.03 | 9.05 | 8.94 | 8.95 | 8.95 | -0.67% | 405,676 |
| Sep 25, 2025 | 8.95 | 9.10 | 8.93 | 9.01 | 9.01 | 0.56% | 488,662 |
| Sep 24, 2025 | 9.04 | 9.04 | 8.90 | 8.96 | 8.96 | -0.99% | 635,611 |
| Sep 23, 2025 | 9.08 | 9.20 | 9.04 | 9.05 | 9.05 | -0.33% | 518,696 |
| Sep 22, 2025 | 9.21 | 9.21 | 9.07 | 9.08 | 9.08 | -1.41% | 450,436 |
| Sep 19, 2025 | 9.27 | 9.28 | 9.16 | 9.21 | 9.21 | -0.32% | 620,482 |
| Sep 18, 2025 | 9.16 | 9.24 | 9.11 | 9.24 | 9.24 | 1.32% | 394,634 |
| Sep 17, 2025 | 9.15 | 9.26 | 9.11 | 9.12 | 9.12 | -0.22% | 443,730 |
| Sep 16, 2025 | 9.18 | 9.20 | 9.07 | 9.14 | 9.14 | -0.44% | 483,087 |
| Sep 15, 2025 | 9.30 | 9.35 | 9.16 | 9.18 | 9.18 | -1.29% | 739,439 |
| Sep 12, 2025 | 9.42 | 9.45 | 9.29 | 9.30 | 9.30 | -1.69% | 324,076 |
| Sep 11, 2025 | 9.42 | 9.49 | 9.39 | 9.46 | 9.46 | 0.11% | 551,188 |
| Sep 10, 2025 | 9.47 | 9.53 | 9.42 | 9.45 | 9.45 | 0.32% | 671,189 |
| Sep 9, 2025 | 9.42 | 9.50 | 9.40 | 9.42 | 9.42 | -0.21% | 537,454 |
| Sep 8, 2025 | 9.40 | 9.45 | 9.30 | 9.44 | 9.44 | 0.53% | 478,960 |
| Sep 5, 2025 | 9.41 | 9.42 | 9.32 | 9.39 | 9.39 | -0.21% | 375,487 |
| 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 |