Barings BDC, Inc. (BBDC)
NYSE: BBDC · Real-Time Price · USD
8.45
-0.08 (-0.94%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Barings BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |