Barings BDC, Inc. (BBDC)
NYSE: BBDC · Real-Time Price · USD
9.18
-0.06 (-0.65%)
At close: Aug 1, 2025, 4:00 PM
9.18
0.00 (0.01%)
After-hours: Aug 1, 2025, 7:00 PM EDT
Barings BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.18 | 9.19 | 9.10 | 9.18 | 9.18 | -0.65% | 279,446 |
| Jul 31, 2025 | 9.30 | 9.34 | 9.19 | 9.24 | 9.24 | -0.75% | 220,540 |
| Jul 30, 2025 | 9.46 | 9.47 | 9.24 | 9.31 | 9.31 | -1.17% | 268,423 |
| Jul 29, 2025 | 9.43 | 9.43 | 9.26 | 9.42 | 9.42 | - | 337,149 |
| Jul 28, 2025 | 9.61 | 9.62 | 9.42 | 9.42 | 9.42 | -1.67% | 341,766 |
| Jul 25, 2025 | 9.60 | 9.61 | 9.54 | 9.58 | 9.58 | 0.10% | 214,232 |
| Jul 24, 2025 | 9.60 | 9.67 | 9.56 | 9.57 | 9.57 | -0.10% | 255,172 |
| Jul 23, 2025 | 9.55 | 9.62 | 9.55 | 9.58 | 9.58 | 0.31% | 157,585 |
| Jul 22, 2025 | 9.49 | 9.55 | 9.46 | 9.55 | 9.55 | 0.53% | 333,805 |
| Jul 21, 2025 | 9.60 | 9.61 | 9.46 | 9.50 | 9.50 | -0.84% | 350,887 |
| Jul 18, 2025 | 9.71 | 9.75 | 9.57 | 9.58 | 9.58 | -1.24% | 209,734 |
| Jul 17, 2025 | 9.60 | 9.71 | 9.60 | 9.70 | 9.70 | 0.83% | 236,861 |
| Jul 16, 2025 | 9.51 | 9.63 | 9.47 | 9.62 | 9.62 | 1.26% | 288,024 |
| Jul 15, 2025 | 9.53 | 9.57 | 9.45 | 9.50 | 9.50 | -0.21% | 258,855 |
| Jul 14, 2025 | 9.51 | 9.54 | 9.44 | 9.52 | 9.52 | - | 375,474 |
| Jul 11, 2025 | 9.40 | 9.53 | 9.38 | 9.52 | 9.52 | 1.28% | 344,983 |
| 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 |