Barings BDC, Inc. (BBDC)
NYSE: BBDC · Real-Time Price · USD
9.44
+0.04 (0.43%)
Jul 11, 2025, 11:42 AM - Market open

Barings BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 9.30 9.45 9.26 9.40 9.40 1.40% 490,939
Jul 9, 2025 9.30 9.31 9.18 9.27 9.27 -0.32% 388,538
Jul 8, 2025 9.20 9.37 9.20 9.30 9.30 0.87% 546,482
Jul 7, 2025 9.25 9.30 9.18 9.22 9.22 -0.65% 501,836
Jul 3, 2025 9.24 9.30 9.20 9.28 9.28 0.54% 207,826
Jul 2, 2025 9.16 9.24 9.14 9.23 9.23 0.65% 237,705
Jul 1, 2025 9.12 9.20 9.12 9.17 9.17 0.33% 277,614
Jun 30, 2025 9.11 9.19 9.06 9.14 9.14 0.44% 383,624
Jun 27, 2025 9.17 9.17 9.04 9.10 9.10 -0.76% 300,846
Jun 26, 2025 9.02 9.18 9.02 9.17 9.17 1.89% 506,121
Jun 25, 2025 9.06 9.08 8.98 9.00 9.00 -0.44% 376,673
Jun 24, 2025 9.01 9.09 9.00 9.04 9.04 1.01% 393,058
Jun 23, 2025 9.03 9.03 8.88 8.95 8.95 -1.21% 441,578
Jun 20, 2025 9.07 9.12 9.02 9.06 9.06 -0.11% 354,528
Jun 18, 2025 9.02 9.10 8.97 9.07 9.07 0.33% 351,951
Jun 17, 2025 9.01 9.09 8.94 9.04 9.04 0.33% 246,763
Jun 16, 2025 9.06 9.15 9.00 9.01 9.01 -0.55% 419,196
Jun 13, 2025 9.05 9.07 8.99 9.06 9.06 -0.55% 445,153
Jun 12, 2025 9.10 9.12 9.05 9.11 9.11 0.22% 457,660
Jun 11, 2025 9.16 9.20 9.05 9.09 9.09 -0.44% 671,358
Jun 10, 2025 9.09 9.19 9.09 9.13 9.13 0.33% 539,328
Jun 9, 2025 8.96 9.24 8.96 9.10 9.10 2.36% 654,248
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