Skip to main content
Barings BDC, Inc. (BBDC)
NYSE: BBDC · Real-Time Price · USD
10.06
-0.02 (-0.15%)
Nov 21, 2024, 11:03 AM EST - Market open

Barings BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202410.0210.089.9510.0710.07-360,689
Nov 19, 20249.9610.119.9510.0710.070.70%444,627
Nov 18, 202410.0010.049.9810.0010.000.50%312,365
Nov 15, 20249.9210.009.919.959.950.61%328,450
Nov 14, 20249.9910.029.879.899.89-0.70%308,354
Nov 13, 20249.709.989.709.969.962.57%338,634
Nov 12, 20249.759.769.669.719.71-0.51%283,428
Nov 11, 20249.759.839.719.769.760.62%300,715
Nov 8, 20249.839.839.609.709.70-0.92%361,676
Nov 7, 20249.739.889.579.799.790.10%373,609
Nov 6, 20249.779.819.609.789.782.95%381,848
Nov 5, 20249.389.529.369.509.500.96%296,170
Nov 4, 20249.579.619.389.419.41-1.88%379,285
Nov 1, 20249.679.739.529.599.59-0.83%468,185
Oct 31, 20249.759.809.629.679.67-1.12%424,960
Oct 30, 20249.799.929.759.789.780.31%140,609
Oct 29, 20249.859.859.749.759.75-1.52%194,887
Oct 28, 20249.859.919.859.909.900.81%227,301
Oct 25, 20249.859.899.779.829.82-0.41%193,465
Oct 24, 20249.809.879.749.869.861.02%209,261
Oct 23, 20249.789.809.719.769.76-0.51%226,833
Oct 22, 20249.829.839.749.819.81-0.10%369,070
Oct 21, 20249.769.839.699.829.820.82%354,697
Oct 18, 20249.779.789.729.749.74-0.41%269,585
Oct 17, 20249.859.869.749.789.78-0.81%319,623
Oct 16, 20249.769.879.769.869.861.13%267,820
Oct 15, 20249.719.809.709.759.750.41%194,576
Oct 14, 20249.799.799.689.719.71-0.51%314,936
Oct 11, 20249.759.819.719.769.760.21%445,420
Oct 10, 20249.609.749.609.749.740.93%256,092
Oct 9, 20249.639.669.609.659.650.10%328,539
Oct 8, 20249.689.729.629.649.64-0.31%482,053
Oct 7, 20249.849.849.669.679.67-1.73%450,487
Oct 4, 20249.759.879.759.849.841.34%293,985
Oct 3, 20249.709.759.679.719.71-0.10%322,527
Oct 2, 20249.679.799.679.729.720.21%318,934
Oct 1, 20249.829.829.689.709.70-1.02%338,231
Sep 30, 20249.839.869.789.809.80-0.61%374,860
Sep 27, 20249.829.909.789.869.860.31%309,611
Sep 26, 20249.809.879.809.839.830.82%254,111
Sep 25, 20249.799.819.759.759.75-0.61%356,929
Sep 24, 20249.879.919.809.819.81-0.71%321,383
Sep 23, 20249.879.909.859.889.880.10%239,103
Sep 20, 20249.929.949.849.879.87-0.90%391,942
Sep 19, 20249.959.989.919.969.960.81%270,830
Sep 18, 20249.9110.009.879.889.88-0.10%367,603
Sep 17, 20249.929.969.889.899.89-0.40%358,509
Sep 16, 20249.949.959.879.939.93-0.20%318,204
Sep 13, 20249.929.979.899.959.950.81%350,362
Sep 12, 20249.849.989.829.879.870.71%499,533
Sep 11, 20249.809.849.679.809.800.41%596,884
Sep 10, 20249.759.829.729.769.760.41%464,709
Sep 9, 20249.819.859.719.729.72-0.21%416,354
Sep 6, 20249.809.849.669.749.74-1.02%445,852
Sep 5, 20249.799.879.759.849.840.51%451,563
Sep 4, 20249.789.839.729.799.79-2.88%640,214
Sep 3, 202410.0010.1510.0010.089.820.30%795,040
Aug 30, 202410.0710.1210.0110.059.790.40%384,118
Aug 29, 202410.0310.079.9710.019.750.20%362,500
Aug 28, 202410.1110.149.999.999.73-0.99%285,704
Aug 27, 202410.0210.1410.0110.099.830.40%539,550
Aug 26, 202410.1610.1610.0310.059.79-0.50%418,568
Aug 23, 202410.0210.119.9810.109.841.20%350,483
Aug 22, 202410.0110.049.969.989.720.10%308,067
Aug 21, 20249.9810.029.959.979.71-0.20%371,637
Aug 20, 202410.0810.089.949.999.73-0.79%265,677
Aug 19, 202410.0010.089.9710.079.811.00%669,814
Aug 16, 20249.9110.039.919.979.710.20%375,436
Aug 15, 20249.9810.009.909.959.690.40%333,141
Aug 14, 20249.949.959.819.919.650.10%414,028
Aug 13, 20249.789.919.789.909.641.43%346,791
Aug 12, 202410.0010.069.759.769.51-2.11%307,973
Aug 9, 202410.0410.189.869.979.71-398,018
Aug 8, 20249.889.989.589.979.715.50%559,297
Aug 7, 20249.519.579.389.459.210.43%460,398
Aug 6, 20249.409.549.329.419.171.40%393,847
Aug 5, 20249.509.519.159.289.04-4.92%814,877
Aug 2, 20249.959.999.769.769.51-2.59%471,112
Aug 1, 202410.0910.109.9610.029.76-0.20%464,517
Jul 31, 202410.1810.1810.0410.049.78-0.99%417,497
Jul 30, 202410.1310.1610.0410.149.880.40%348,641
Jul 29, 202410.1910.2010.0410.109.84-0.39%303,251
Jul 26, 202410.0310.1810.0110.149.881.50%372,890
Jul 25, 20249.8910.059.899.999.730.81%219,247
Jul 24, 202410.0610.119.899.919.65-1.88%280,504
Jul 23, 202410.0610.1310.0510.109.84-163,846
Jul 22, 202410.0510.1210.0110.109.841.00%196,207
Jul 19, 202410.0910.1610.0010.009.74-0.70%255,068
Jul 18, 202410.2010.2410.0310.079.81-1.18%372,484
Jul 17, 202410.1510.2310.1210.199.930.10%720,309
Jul 16, 202410.1110.1910.0710.189.920.49%333,208
Jul 15, 202410.1010.149.9710.139.870.30%437,588
Jul 12, 202410.0810.1510.0310.109.840.20%367,443
Jul 11, 202410.0910.1010.0310.089.820.40%248,034
Jul 10, 202410.0510.059.9410.049.780.30%247,760
Jul 9, 202410.0710.109.9910.019.75-0.40%287,345
Jul 8, 202410.0110.079.9910.059.790.70%257,433
Jul 5, 20249.9310.049.929.989.720.91%477,429
Jul 3, 20249.819.929.809.899.631.12%177,463
Jul 2, 20249.789.809.709.789.530.51%390,882