Barings BDC, Inc. (BBDC)
NYSE: BBDC · Real-Time Price · USD
9.16
+0.74 (8.79%)
Aug 6, 2026, 2:47 PM EDT - Market open
Barings BDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 8.51 | 9.20 | 8.51 | 9.20 | - | 9.26% | 1,208,489 |
| Aug 5, 2026 | 8.58 | 8.58 | 8.39 | 8.42 | 8.42 | -1.75% | 642,207 |
| Aug 4, 2026 | 8.40 | 8.60 | 8.40 | 8.57 | 8.57 | 1.90% | 832,787 |
| Aug 3, 2026 | 8.30 | 8.43 | 8.30 | 8.41 | 8.41 | 1.94% | 363,484 |
| Jul 31, 2026 | 8.29 | 8.32 | 8.17 | 8.25 | 8.25 | -0.12% | 648,291 |
| Jul 30, 2026 | 8.27 | 8.28 | 8.16 | 8.26 | 8.26 | -0.48% | 430,809 |
| Jul 29, 2026 | 8.42 | 8.46 | 8.28 | 8.30 | 8.30 | -1.78% | 422,276 |
| Jul 28, 2026 | 8.34 | 8.45 | 8.32 | 8.45 | 8.45 | 1.93% | 357,554 |
| Jul 27, 2026 | 8.28 | 8.40 | 8.27 | 8.29 | 8.29 | 0.73% | 382,214 |
| Jul 24, 2026 | 8.21 | 8.26 | 8.17 | 8.23 | 8.23 | 0.49% | 384,915 |
| Jul 23, 2026 | 8.27 | 8.28 | 8.15 | 8.19 | 8.19 | -1.80% | 776,550 |
| Jul 22, 2026 | 8.45 | 8.50 | 8.31 | 8.34 | 8.34 | -1.18% | 340,894 |
| Jul 21, 2026 | 8.44 | 8.52 | 8.40 | 8.44 | 8.44 | 0.60% | 268,132 |
| Jul 20, 2026 | 8.51 | 8.52 | 8.29 | 8.39 | 8.39 | -1.29% | 642,558 |
| Jul 17, 2026 | 8.67 | 8.72 | 8.45 | 8.50 | 8.50 | -1.96% | 597,335 |
| Jul 16, 2026 | 8.57 | 8.68 | 8.51 | 8.67 | 8.67 | 1.29% | 518,479 |
| Jul 15, 2026 | 8.56 | 8.65 | 8.55 | 8.56 | 8.56 | 0.82% | 790,428 |
| Jul 14, 2026 | 8.45 | 8.52 | 8.39 | 8.49 | 8.49 | 0.35% | 458,714 |
| Jul 13, 2026 | 8.57 | 8.65 | 8.45 | 8.46 | 8.46 | -1.28% | 507,104 |
| Jul 10, 2026 | 8.47 | 8.62 | 8.47 | 8.57 | 8.57 | 2.27% | 441,165 |
| Jul 9, 2026 | 8.38 | 8.44 | 8.33 | 8.38 | 8.38 | 0.24% | 582,678 |
| Jul 8, 2026 | 8.47 | 8.54 | 8.32 | 8.36 | 8.36 | -2.11% | 887,827 |
| Jul 7, 2026 | 8.56 | 8.66 | 8.48 | 8.54 | 8.54 | 0.12% | 1,144,555 |
| Jul 6, 2026 | 8.57 | 8.65 | 8.53 | 8.53 | 8.53 | -0.47% | 595,923 |
| Jul 2, 2026 | 8.67 | 8.72 | 8.49 | 8.57 | 8.57 | -0.70% | 418,824 |
| Jul 1, 2026 | 8.58 | 8.67 | 8.57 | 8.63 | 8.63 | 1.29% | 455,785 |
| Jun 30, 2026 | 8.42 | 8.57 | 8.42 | 8.52 | 8.52 | 1.19% | 580,613 |
| Jun 29, 2026 | 8.30 | 8.43 | 8.30 | 8.42 | 8.42 | 1.81% | 469,711 |
| Jun 26, 2026 | 8.15 | 8.30 | 8.15 | 8.27 | 8.27 | 1.60% | 664,674 |
| Jun 25, 2026 | 8.11 | 8.15 | 8.05 | 8.14 | 8.14 | 0.62% | 707,072 |
| Jun 24, 2026 | 8.12 | 8.14 | 8.00 | 8.09 | 8.09 | -0.61% | 1,091,774 |
| Jun 23, 2026 | 8.07 | 8.16 | 8.03 | 8.14 | 8.14 | 0.62% | 814,633 |
| Jun 22, 2026 | 8.27 | 8.38 | 8.06 | 8.09 | 8.09 | -2.41% | 1,493,660 |
| Jun 18, 2026 | 8.35 | 8.35 | 8.22 | 8.29 | 8.29 | 0.61% | 828,358 |
| Jun 17, 2026 | 8.40 | 8.45 | 8.22 | 8.24 | 8.24 | -2.14% | 893,902 |
| Jun 16, 2026 | 8.45 | 8.49 | 8.37 | 8.42 | 8.42 | 0.24% | 390,755 |
| Jun 15, 2026 | 8.45 | 8.50 | 8.38 | 8.40 | 8.40 | 0.12% | 776,766 |
| Jun 12, 2026 | 8.37 | 8.45 | 8.32 | 8.39 | 8.39 | - | 490,834 |
| Jun 11, 2026 | 8.38 | 8.44 | 8.34 | 8.39 | 8.39 | 0.36% | 607,063 |
| Jun 10, 2026 | 8.46 | 8.51 | 8.34 | 8.36 | 8.36 | -1.18% | 672,176 |
| Jun 9, 2026 | 8.39 | 8.47 | 8.38 | 8.46 | 8.46 | 1.68% | 762,659 |
| Jun 8, 2026 | 8.35 | 8.42 | 8.24 | 8.32 | 8.32 | -0.24% | 780,565 |
| Jun 5, 2026 | 8.41 | 8.43 | 8.29 | 8.34 | 8.34 | -0.95% | 877,378 |
| Jun 4, 2026 | 8.30 | 8.48 | 8.30 | 8.42 | 8.42 | 2.56% | 1,000,674 |
| Jun 3, 2026 | 8.38 | 8.42 | 8.20 | 8.21 | 8.21 | -3.41% | 1,030,698 |
| Jun 2, 2026 | 8.84 | 8.88 | 8.75 | 8.76 | 8.50 | -0.90% | 1,164,529 |
| Jun 1, 2026 | 8.66 | 8.88 | 8.66 | 8.84 | 8.58 | 2.08% | 1,181,234 |
| May 29, 2026 | 8.67 | 8.80 | 8.64 | 8.66 | 8.40 | -0.12% | 849,706 |
| May 28, 2026 | 8.69 | 8.78 | 8.67 | 8.67 | 8.41 | 0.46% | 1,067,457 |
| May 27, 2026 | 8.63 | 8.70 | 8.62 | 8.63 | 8.37 | 0.35% | 468,238 |