Barings BDC, Inc. (BBDC)
NYSE: BBDC · Real-Time Price · USD
8.23
+0.13 (1.60%)
Mar 31, 2026, 4:00 PM EDT - Market closed
Barings BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 8.15 | 8.28 | 8.11 | 8.23 | 8.23 | 1.60% | 560,875 |
| Mar 30, 2026 | 7.98 | 8.15 | 7.98 | 8.10 | 8.10 | 1.38% | 488,122 |
| Mar 27, 2026 | 8.12 | 8.15 | 7.99 | 7.99 | 7.99 | -1.84% | 572,756 |
| Mar 26, 2026 | 8.24 | 8.36 | 8.14 | 8.14 | 8.14 | -1.45% | 416,148 |
| Mar 25, 2026 | 8.24 | 8.32 | 8.16 | 8.26 | 8.26 | 0.98% | 530,457 |
| Mar 24, 2026 | 8.25 | 8.29 | 8.16 | 8.18 | 8.18 | -1.56% | 449,836 |
| Mar 23, 2026 | 8.25 | 8.37 | 8.07 | 8.31 | 8.31 | 2.21% | 639,780 |
| Mar 20, 2026 | 8.45 | 8.45 | 8.13 | 8.13 | 8.13 | -2.98% | 1,392,777 |
| Mar 19, 2026 | 8.31 | 8.41 | 8.30 | 8.38 | 8.38 | 0.84% | 489,838 |
| Mar 18, 2026 | 8.35 | 8.46 | 8.26 | 8.31 | 8.31 | - | 539,447 |
| Mar 17, 2026 | 8.12 | 8.36 | 8.12 | 8.31 | 8.31 | 2.72% | 791,949 |
| Mar 16, 2026 | 8.09 | 8.16 | 8.02 | 8.09 | 8.09 | - | 681,452 |
| Mar 13, 2026 | 8.20 | 8.25 | 8.05 | 8.09 | 8.09 | -0.37% | 734,739 |
| Mar 12, 2026 | 8.09 | 8.21 | 8.03 | 8.12 | 8.12 | -0.25% | 939,158 |
| Mar 11, 2026 | 8.13 | 8.27 | 8.08 | 8.14 | 8.14 | -0.37% | 808,588 |
| Mar 10, 2026 | 8.15 | 8.30 | 8.13 | 8.17 | 8.17 | 0.25% | 621,710 |
| Mar 9, 2026 | 8.12 | 8.18 | 7.96 | 8.15 | 8.15 | -0.97% | 1,063,651 |
| Mar 6, 2026 | 8.24 | 8.28 | 8.12 | 8.23 | 8.23 | -0.72% | 1,015,946 |
| Mar 5, 2026 | 8.25 | 8.45 | 8.22 | 8.29 | 8.29 | -0.60% | 1,104,737 |
| Mar 4, 2026 | 8.27 | 8.40 | 8.22 | 8.34 | 8.34 | -2.68% | 946,940 |
| Mar 3, 2026 | 8.47 | 8.63 | 8.45 | 8.57 | 8.31 | -0.12% | 1,381,600 |
| Mar 2, 2026 | 8.33 | 8.69 | 8.26 | 8.58 | 8.32 | 1.66% | 1,227,919 |
| Feb 27, 2026 | 8.74 | 8.78 | 8.43 | 8.44 | 8.18 | -3.87% | 945,325 |
| Feb 26, 2026 | 8.98 | 9.00 | 8.74 | 8.78 | 8.51 | -1.01% | 661,562 |
| Feb 25, 2026 | 8.81 | 8.88 | 8.72 | 8.87 | 8.60 | 1.49% | 1,013,722 |
| Feb 24, 2026 | 8.92 | 9.01 | 8.72 | 8.74 | 8.47 | -2.24% | 1,497,311 |
| Feb 23, 2026 | 9.18 | 9.26 | 8.91 | 8.94 | 8.67 | -2.61% | 1,261,738 |
| Feb 20, 2026 | 9.24 | 9.35 | 9.11 | 9.18 | 8.90 | 1.10% | 831,756 |
| Feb 19, 2026 | 9.11 | 9.15 | 8.96 | 9.08 | 8.80 | -0.87% | 1,171,005 |
| Feb 18, 2026 | 9.12 | 9.25 | 9.07 | 9.16 | 8.88 | 0.55% | 623,285 |
| Feb 17, 2026 | 9.14 | 9.27 | 9.06 | 9.11 | 8.83 | 0.22% | 1,181,744 |
| Feb 13, 2026 | 9.10 | 9.16 | 9.00 | 9.09 | 8.81 | -0.44% | 1,037,679 |
| Feb 12, 2026 | 9.21 | 9.28 | 9.02 | 9.13 | 8.85 | -0.33% | 716,811 |
| Feb 11, 2026 | 9.12 | 9.18 | 9.07 | 9.16 | 8.88 | 0.11% | 434,456 |
| Feb 10, 2026 | 9.07 | 9.20 | 9.02 | 9.15 | 8.87 | 0.88% | 494,787 |
| Feb 9, 2026 | 8.95 | 9.11 | 8.85 | 9.07 | 8.79 | 1.68% | 798,112 |
| Feb 6, 2026 | 8.88 | 9.03 | 8.88 | 8.92 | 8.65 | 0.56% | 1,408,083 |
| Feb 5, 2026 | 8.92 | 8.96 | 8.79 | 8.87 | 8.60 | -1.33% | 929,001 |
| Feb 4, 2026 | 8.83 | 9.01 | 8.80 | 8.99 | 8.72 | 1.47% | 1,542,723 |
| Feb 3, 2026 | 9.00 | 9.00 | 8.81 | 8.86 | 8.59 | -1.45% | 695,624 |
| Feb 2, 2026 | 9.06 | 9.08 | 8.90 | 8.99 | 8.72 | -1.10% | 828,047 |
| Jan 30, 2026 | 9.13 | 9.15 | 9.01 | 9.09 | 8.81 | -0.33% | 413,234 |
| Jan 29, 2026 | 9.08 | 9.14 | 9.02 | 9.12 | 8.84 | 0.77% | 422,260 |
| Jan 28, 2026 | 9.11 | 9.19 | 9.04 | 9.05 | 8.78 | -0.66% | 297,525 |
| Jan 27, 2026 | 9.08 | 9.21 | 9.08 | 9.11 | 8.83 | - | 281,155 |
| Jan 26, 2026 | 9.17 | 9.17 | 9.01 | 9.11 | 8.83 | -0.44% | 459,777 |
| Jan 23, 2026 | 9.22 | 9.24 | 9.15 | 9.15 | 8.87 | -0.87% | 233,444 |
| Jan 22, 2026 | 9.31 | 9.31 | 9.23 | 9.23 | 8.95 | -0.11% | 567,026 |
| Jan 21, 2026 | 9.13 | 9.25 | 9.13 | 9.24 | 8.96 | 1.20% | 655,043 |
| Jan 20, 2026 | 9.06 | 9.17 | 9.00 | 9.13 | 8.85 | -0.98% | 721,948 |