Barings BDC, Inc. (BBDC)
NYSE: BBDC · Real-Time Price · USD
8.89
+0.06 (0.68%)
At close: Jun 6, 2025, 4:00 PM
8.88
-0.01 (-0.11%)
After-hours: Jun 6, 2025, 7:00 PM EDT
Barings BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 8.84 | 8.92 | 8.84 | 8.89 | 8.89 | 0.68% | 383,220 |
| Jun 5, 2025 | 8.82 | 8.87 | 8.78 | 8.83 | 8.83 | -0.34% | 679,140 |
| Jun 4, 2025 | 8.96 | 8.96 | 8.85 | 8.86 | 8.86 | -4.53% | 806,301 |
| Jun 3, 2025 | 9.26 | 9.32 | 9.21 | 9.28 | 8.97 | 0.54% | 883,330 |
| Jun 2, 2025 | 9.31 | 9.32 | 9.21 | 9.23 | 8.92 | -0.86% | 652,818 |
| May 30, 2025 | 9.28 | 9.33 | 9.23 | 9.31 | 9.00 | 0.11% | 483,537 |
| May 29, 2025 | 9.33 | 9.40 | 9.22 | 9.30 | 8.99 | -0.32% | 438,480 |
| May 28, 2025 | 9.43 | 9.49 | 9.33 | 9.33 | 9.02 | 0.97% | 452,023 |
| May 27, 2025 | 9.12 | 9.26 | 9.08 | 9.24 | 8.93 | 2.10% | 400,808 |
| May 23, 2025 | 8.95 | 9.10 | 8.95 | 9.05 | 8.74 | 0.44% | 283,805 |
| May 22, 2025 | 9.05 | 9.08 | 8.97 | 9.01 | 8.71 | -0.11% | 319,735 |
| May 21, 2025 | 9.19 | 9.21 | 9.00 | 9.02 | 8.72 | -2.70% | 466,076 |
| May 20, 2025 | 9.16 | 9.29 | 9.12 | 9.27 | 8.96 | 1.42% | 422,681 |
| May 19, 2025 | 9.02 | 9.17 | 9.02 | 9.14 | 8.83 | 0.44% | 410,064 |
| May 16, 2025 | 8.92 | 9.11 | 8.89 | 9.10 | 8.79 | 2.13% | 307,748 |
| May 15, 2025 | 8.90 | 8.96 | 8.84 | 8.91 | 8.61 | 0.45% | 331,962 |
| May 14, 2025 | 8.89 | 8.90 | 8.78 | 8.87 | 8.57 | -0.11% | 406,248 |
| May 13, 2025 | 8.67 | 8.92 | 8.64 | 8.88 | 8.58 | 2.42% | 506,768 |
| May 12, 2025 | 8.76 | 8.81 | 8.64 | 8.67 | 8.38 | 1.29% | 710,922 |
| May 9, 2025 | 8.40 | 8.73 | 8.27 | 8.56 | 8.27 | -1.61% | 730,704 |
| May 8, 2025 | 8.63 | 8.72 | 8.59 | 8.70 | 8.41 | 1.05% | 379,619 |
| May 7, 2025 | 8.59 | 8.70 | 8.55 | 8.61 | 8.32 | -0.23% | 384,454 |
| May 6, 2025 | 8.58 | 8.65 | 8.54 | 8.63 | 8.34 | 0.35% | 428,442 |
| May 5, 2025 | 8.70 | 8.70 | 8.57 | 8.60 | 8.31 | -1.71% | 442,451 |
| May 2, 2025 | 8.70 | 8.78 | 8.65 | 8.75 | 8.45 | 1.63% | 344,701 |
| May 1, 2025 | 8.72 | 8.74 | 8.60 | 8.61 | 8.32 | -1.15% | 364,593 |
| Apr 30, 2025 | 8.74 | 8.75 | 8.61 | 8.71 | 8.42 | -1.02% | 322,945 |
| Apr 29, 2025 | 8.86 | 8.88 | 8.72 | 8.80 | 8.50 | -0.90% | 342,269 |
| Apr 28, 2025 | 8.83 | 8.94 | 8.82 | 8.88 | 8.58 | 0.23% | 295,573 |
| Apr 25, 2025 | 8.85 | 8.89 | 8.80 | 8.86 | 8.56 | 0.34% | 303,395 |
| Apr 24, 2025 | 8.71 | 8.85 | 8.71 | 8.83 | 8.53 | 1.03% | 282,373 |
| Apr 23, 2025 | 8.77 | 8.88 | 8.69 | 8.74 | 8.45 | 0.81% | 334,049 |
| Apr 22, 2025 | 8.60 | 8.67 | 8.56 | 8.67 | 8.38 | 2.00% | 248,243 |
| Apr 21, 2025 | 8.63 | 8.63 | 8.42 | 8.50 | 8.21 | -2.30% | 374,281 |
| Apr 17, 2025 | 8.61 | 8.71 | 8.57 | 8.70 | 8.41 | 1.75% | 440,171 |
| Apr 16, 2025 | 8.59 | 8.62 | 8.52 | 8.55 | 8.26 | -0.58% | 528,112 |
| Apr 15, 2025 | 8.42 | 8.63 | 8.40 | 8.60 | 8.31 | 2.14% | 497,364 |
| Apr 14, 2025 | 8.47 | 8.57 | 8.34 | 8.42 | 8.14 | 0.60% | 675,907 |
| Apr 11, 2025 | 8.28 | 8.40 | 8.06 | 8.37 | 8.09 | 1.21% | 672,245 |
| Apr 10, 2025 | 8.42 | 8.46 | 8.16 | 8.27 | 7.99 | -2.36% | 802,104 |
| Apr 9, 2025 | 7.77 | 8.60 | 7.66 | 8.47 | 8.18 | 7.35% | 1,069,606 |
| Apr 8, 2025 | 8.53 | 8.59 | 7.81 | 7.89 | 7.62 | -3.19% | 1,061,071 |
| Apr 7, 2025 | 8.30 | 8.62 | 8.03 | 8.15 | 7.87 | -5.89% | 1,345,978 |
| Apr 4, 2025 | 9.19 | 9.19 | 8.61 | 8.66 | 8.37 | -6.78% | 1,355,005 |
| Apr 3, 2025 | 9.29 | 9.37 | 9.25 | 9.29 | 8.98 | -1.90% | 689,736 |
| Apr 2, 2025 | 9.45 | 9.51 | 9.41 | 9.47 | 9.15 | -0.42% | 335,205 |
| Apr 1, 2025 | 9.52 | 9.57 | 9.47 | 9.51 | 9.19 | -0.31% | 379,813 |
| Mar 31, 2025 | 9.56 | 9.58 | 9.40 | 9.54 | 9.22 | -0.73% | 504,554 |
| Mar 28, 2025 | 9.65 | 9.68 | 9.56 | 9.61 | 9.29 | -0.52% | 463,734 |
| Mar 27, 2025 | 9.61 | 9.67 | 9.59 | 9.66 | 9.33 | 0.52% | 346,605 |