Barings BDC, Inc. (BBDC)
NYSE: BBDC · Real-Time Price · USD
9.16
+0.05 (0.55%)
At close: Feb 18, 2026, 4:00 PM EST
9.20
+0.04 (0.44%)
After-hours: Feb 18, 2026, 7:25 PM EST
Barings BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 9.12 | 9.25 | 9.07 | 9.16 | 9.16 | 0.55% | 621,131 |
| Feb 17, 2026 | 9.14 | 9.27 | 9.06 | 9.11 | 9.11 | 0.22% | 1,181,739 |
| Feb 13, 2026 | 9.10 | 9.16 | 9.00 | 9.09 | 9.09 | -0.44% | 1,037,676 |
| Feb 12, 2026 | 9.21 | 9.28 | 9.02 | 9.13 | 9.13 | -0.33% | 716,766 |
| Feb 11, 2026 | 9.12 | 9.18 | 9.07 | 9.16 | 9.16 | 0.11% | 428,644 |
| Feb 10, 2026 | 9.07 | 9.20 | 9.02 | 9.15 | 9.15 | 0.88% | 494,785 |
| Feb 9, 2026 | 8.95 | 9.11 | 8.85 | 9.07 | 9.07 | 1.68% | 798,044 |
| Feb 6, 2026 | 8.88 | 9.03 | 8.88 | 8.92 | 8.92 | 0.56% | 1,408,072 |
| Feb 5, 2026 | 8.92 | 8.96 | 8.79 | 8.87 | 8.87 | -1.33% | 928,960 |
| Feb 4, 2026 | 8.83 | 9.01 | 8.80 | 8.99 | 8.99 | 1.47% | 1,542,444 |
| Feb 3, 2026 | 9.00 | 9.00 | 8.81 | 8.86 | 8.86 | -1.45% | 690,610 |
| Feb 2, 2026 | 9.06 | 9.08 | 8.90 | 8.99 | 8.99 | -1.10% | 828,037 |
| Jan 30, 2026 | 9.13 | 9.15 | 9.01 | 9.09 | 9.09 | -0.33% | 413,214 |
| Jan 29, 2026 | 9.08 | 9.14 | 9.02 | 9.12 | 9.12 | 0.77% | 422,259 |
| Jan 28, 2026 | 9.11 | 9.19 | 9.04 | 9.05 | 9.05 | -0.66% | 297,510 |
| Jan 27, 2026 | 9.08 | 9.21 | 9.08 | 9.11 | 9.11 | - | 280,959 |
| Jan 26, 2026 | 9.17 | 9.17 | 9.01 | 9.11 | 9.11 | -0.44% | 459,764 |
| Jan 23, 2026 | 9.22 | 9.24 | 9.15 | 9.15 | 9.15 | -0.87% | 232,440 |
| Jan 22, 2026 | 9.31 | 9.31 | 9.23 | 9.23 | 9.23 | -0.11% | 566,892 |
| Jan 21, 2026 | 9.13 | 9.25 | 9.13 | 9.24 | 9.24 | 1.20% | 653,983 |
| Jan 20, 2026 | 9.06 | 9.17 | 9.00 | 9.13 | 9.13 | -0.98% | 721,943 |
| Jan 16, 2026 | 9.25 | 9.29 | 9.19 | 9.22 | 9.22 | -0.65% | 444,222 |
| Jan 15, 2026 | 9.22 | 9.32 | 9.17 | 9.28 | 9.28 | 0.54% | 424,059 |
| Jan 14, 2026 | 9.05 | 9.25 | 9.03 | 9.23 | 9.23 | 1.88% | 300,048 |
| Jan 13, 2026 | 9.17 | 9.24 | 9.04 | 9.06 | 9.06 | -1.20% | 419,506 |
| Jan 12, 2026 | 9.15 | 9.22 | 9.15 | 9.17 | 9.17 | 0.11% | 319,726 |
| Jan 9, 2026 | 9.25 | 9.28 | 9.16 | 9.16 | 9.16 | -0.43% | 329,318 |
| Jan 8, 2026 | 8.94 | 9.26 | 8.91 | 9.20 | 9.20 | 3.14% | 696,703 |
| Jan 7, 2026 | 9.13 | 9.13 | 8.88 | 8.92 | 8.92 | -2.30% | 568,806 |
| Jan 6, 2026 | 9.22 | 9.26 | 9.06 | 9.13 | 9.13 | -1.30% | 678,246 |
| Jan 5, 2026 | 9.27 | 9.40 | 9.24 | 9.25 | 9.25 | 0.11% | 664,784 |
| Jan 2, 2026 | 9.20 | 9.32 | 9.16 | 9.24 | 9.24 | 0.65% | 889,385 |
| Dec 31, 2025 | 9.05 | 9.24 | 9.05 | 9.18 | 9.18 | 1.44% | 928,959 |
| Dec 30, 2025 | 8.98 | 9.09 | 8.96 | 9.05 | 9.05 | 0.44% | 676,916 |
| Dec 29, 2025 | 8.99 | 9.06 | 8.99 | 9.01 | 9.01 | 0.45% | 696,844 |
| Dec 26, 2025 | 8.88 | 8.97 | 8.88 | 8.97 | 8.97 | 1.36% | 496,104 |
| Dec 24, 2025 | 8.75 | 8.87 | 8.72 | 8.85 | 8.85 | 0.57% | 476,977 |
| Dec 23, 2025 | 8.80 | 8.88 | 8.79 | 8.80 | 8.80 | -0.34% | 695,153 |
| Dec 22, 2025 | 8.86 | 8.90 | 8.80 | 8.83 | 8.83 | -0.34% | 621,011 |
| Dec 19, 2025 | 8.96 | 8.98 | 8.84 | 8.86 | 8.86 | -1.34% | 2,436,959 |
| Dec 18, 2025 | 8.96 | 9.02 | 8.88 | 8.98 | 8.98 | 0.34% | 967,187 |
| Dec 17, 2025 | 8.96 | 9.04 | 8.94 | 8.95 | 8.95 | -0.11% | 686,650 |
| Dec 16, 2025 | 8.95 | 9.00 | 8.89 | 8.96 | 8.96 | 0.11% | 705,381 |
| Dec 15, 2025 | 9.05 | 9.05 | 8.86 | 8.95 | 8.95 | -0.89% | 1,022,224 |
| Dec 12, 2025 | 9.00 | 9.08 | 9.00 | 9.03 | 9.03 | 0.33% | 494,791 |
| Dec 11, 2025 | 9.00 | 9.09 | 8.99 | 9.00 | 9.00 | 0.22% | 1,334,125 |
| Dec 10, 2025 | 8.99 | 9.07 | 8.94 | 8.98 | 8.98 | -0.11% | 757,731 |
| Dec 9, 2025 | 8.89 | 9.04 | 8.89 | 8.99 | 8.99 | 0.78% | 753,758 |
| Dec 8, 2025 | 8.87 | 8.95 | 8.82 | 8.92 | 8.92 | 0.56% | 629,008 |
| Dec 5, 2025 | 8.74 | 8.92 | 8.74 | 8.87 | 8.87 | 1.03% | 780,394 |