Skip to main content
Barings BDC, Inc. (BBDC)
NYSE: BBDC · Real-Time Price · USD
9.41
+0.14 (1.51%)
Dec 20, 2024, 4:00 PM EST - Market closed

Barings BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.299.489.209.419.411.51%816,399
Dec 19, 20249.309.389.279.279.27-611,729
Dec 18, 20249.479.579.269.279.27-2.22%573,225
Dec 17, 20249.509.529.419.489.48-0.73%573,000
Dec 16, 20249.709.729.519.559.55-1.65%904,056
Dec 13, 20249.759.849.649.719.71-0.82%620,648
Dec 12, 20249.709.839.709.799.790.51%959,043
Dec 11, 20249.849.899.689.749.74-1.02%778,608
Dec 10, 20249.909.979.839.849.84-0.20%685,608
Dec 9, 20249.769.939.769.869.861.02%644,800
Dec 6, 20249.729.779.629.769.760.31%742,400
Dec 5, 20249.809.839.709.739.73-1.12%648,460
Dec 4, 20249.839.959.749.849.84-3.72%739,541
Dec 3, 202410.3710.3710.1910.229.96-1.06%797,282
Dec 2, 202410.2410.3810.2210.3310.070.88%763,238
Nov 29, 202410.2610.3010.2310.249.98-0.10%357,424
Nov 27, 202410.2410.3010.2110.259.990.39%324,300
Nov 26, 202410.1810.2510.1010.219.950.10%385,800
Nov 25, 202410.2510.2710.1210.209.94-469,021
Nov 22, 202410.0410.2110.0210.209.941.90%410,700
Nov 21, 202410.0710.0810.0010.019.76-0.60%423,664
Nov 20, 202410.0210.079.9510.079.81-360,700
Nov 19, 20249.9610.119.9510.079.810.70%444,627
Nov 18, 202410.0010.049.9810.009.750.50%312,365
Nov 15, 20249.9210.009.919.959.700.61%328,450
Nov 14, 20249.9910.029.879.899.64-0.70%308,400
Nov 13, 20249.709.989.709.969.712.57%338,634
Nov 12, 20249.759.769.669.719.46-0.51%283,428
Nov 11, 20249.759.839.719.769.510.62%300,715
Nov 8, 20249.839.839.609.709.45-0.92%361,700
Nov 7, 20249.739.889.579.799.540.10%373,609
Nov 6, 20249.779.819.609.789.532.95%381,848
Nov 5, 20249.389.529.369.509.260.96%296,200
Nov 4, 20249.579.619.389.419.17-1.88%379,285
Nov 1, 20249.679.739.529.599.35-0.83%468,200
Oct 31, 20249.759.809.629.679.42-1.12%425,000
Oct 30, 20249.799.929.759.789.530.31%140,609
Oct 29, 20249.859.859.749.759.50-1.52%194,900
Oct 28, 20249.859.919.859.909.650.81%227,301
Oct 25, 20249.859.899.779.829.57-0.41%193,500
Oct 24, 20249.809.879.749.869.611.02%209,261
Oct 23, 20249.789.809.719.769.51-0.51%226,833
Oct 22, 20249.829.839.749.819.56-0.10%369,100
Oct 21, 20249.769.839.699.829.570.82%354,700
Oct 18, 20249.779.789.729.749.49-0.41%269,600
Oct 17, 20249.859.869.749.789.53-0.81%319,623
Oct 16, 20249.769.879.769.869.611.13%267,820
Oct 15, 20249.719.809.709.759.500.41%194,576
Oct 14, 20249.799.799.689.719.46-0.51%314,936
Oct 11, 20249.759.819.719.769.510.21%445,420
Oct 10, 20249.609.749.609.749.490.93%256,100
Oct 9, 20249.639.669.609.659.400.10%328,539
Oct 8, 20249.689.729.629.649.39-0.31%482,100
Oct 7, 20249.849.849.669.679.42-1.73%450,500
Oct 4, 20249.759.879.749.849.591.34%294,000
Oct 3, 20249.709.759.679.719.46-0.10%322,527
Oct 2, 20249.679.799.679.729.470.21%318,934
Oct 1, 20249.829.829.689.709.45-1.02%338,231
Sep 30, 20249.839.869.789.809.55-0.61%374,860
Sep 27, 20249.829.909.789.869.610.31%309,611
Sep 26, 20249.809.879.809.839.580.82%254,111
Sep 25, 20249.799.819.759.759.50-0.61%356,929
Sep 24, 20249.879.919.809.819.56-0.71%321,383
Sep 23, 20249.879.909.859.889.630.10%239,103
Sep 20, 20249.929.949.849.879.62-0.90%391,942
Sep 19, 20249.959.989.919.969.710.81%270,830
Sep 18, 20249.9110.009.879.889.63-0.10%367,603
Sep 17, 20249.929.969.889.899.64-0.40%358,509
Sep 16, 20249.949.959.879.939.68-0.20%318,204
Sep 13, 20249.929.979.899.959.700.81%350,400
Sep 12, 20249.849.989.829.879.620.71%499,533
Sep 11, 20249.809.849.679.809.550.41%596,884
Sep 10, 20249.759.829.729.769.510.41%464,709
Sep 9, 20249.819.859.719.729.47-0.21%416,354
Sep 6, 20249.809.849.669.749.49-1.02%445,900
Sep 5, 20249.799.879.759.849.590.51%451,563
Sep 4, 20249.789.839.729.799.54-2.88%640,529
Sep 3, 202410.0010.1510.0010.089.570.30%795,040
Aug 30, 202410.0710.1210.0110.059.540.40%384,118
Aug 29, 202410.0310.079.9710.019.500.20%362,500
Aug 28, 202410.1110.149.999.999.48-0.99%285,704
Aug 27, 202410.0210.1410.0110.099.580.40%539,600
Aug 26, 202410.1610.1610.0310.059.54-0.50%418,600
Aug 23, 202410.0210.119.9810.109.591.20%350,500
Aug 22, 202410.0110.049.969.989.480.10%308,067
Aug 21, 20249.9810.029.959.979.47-0.20%371,637
Aug 20, 202410.0810.089.949.999.48-0.79%265,677
Aug 19, 202410.0010.089.9710.079.561.00%669,814
Aug 16, 20249.9110.039.919.979.470.20%375,436
Aug 15, 20249.9810.009.909.959.450.40%333,141
Aug 14, 20249.949.959.819.919.410.10%414,028
Aug 13, 20249.789.919.789.909.401.43%346,800
Aug 12, 202410.0010.069.759.769.27-2.11%308,000
Aug 9, 202410.0410.189.869.979.47-398,018
Aug 8, 20249.889.989.589.979.475.50%559,300
Aug 7, 20249.519.579.389.458.970.43%460,400
Aug 6, 20249.409.549.329.418.931.40%393,847
Aug 5, 20249.509.519.159.288.81-4.92%814,900
Aug 2, 20249.959.999.769.769.27-2.59%471,112
Aug 1, 202410.0910.109.9610.029.51-0.20%464,517