Barings BDC, Inc. (BBDC)
NYSE: BBDC · Real-Time Price · USD
9.12
-0.02 (-0.22%)
Sep 17, 2025, 4:00 PM EDT - Market closed

Barings BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20259.159.269.119.129.12-0.22%443,730
Sep 16, 20259.189.209.079.149.14-0.44%483,087
Sep 15, 20259.309.359.169.189.18-1.29%739,439
Sep 12, 20259.429.459.299.309.30-1.69%324,076
Sep 11, 20259.429.499.399.469.460.11%551,188
Sep 10, 20259.479.539.429.459.450.32%671,189
Sep 9, 20259.429.509.409.429.42-0.21%537,454
Sep 8, 20259.409.459.309.449.440.53%478,960
Sep 5, 20259.419.429.329.399.39-0.21%375,487
Sep 4, 20259.369.419.219.419.410.21%872,362
Sep 3, 20259.489.539.379.399.39-4.48%552,135
Sep 2, 20259.919.919.759.839.52-0.71%1,201,479
Aug 29, 20259.889.929.859.909.580.51%672,086
Aug 28, 20259.859.869.809.859.540.20%411,921
Aug 27, 20259.809.899.779.839.520.31%532,724
Aug 26, 20259.739.829.729.809.490.62%429,685
Aug 25, 20259.749.759.699.749.430.21%437,711
Aug 22, 20259.689.789.669.729.410.73%394,445
Aug 21, 20259.629.669.609.659.34-242,320
Aug 20, 20259.699.729.619.659.34-328,510
Aug 19, 20259.709.729.619.659.34-0.31%295,710
Aug 18, 20259.589.689.539.689.371.57%393,378
Aug 15, 20259.689.749.539.539.23-1.35%351,788
Aug 14, 20259.689.739.649.669.35-0.51%315,064
Aug 13, 20259.739.749.649.719.400.41%335,933
Aug 12, 20259.619.709.599.679.360.62%389,941
Aug 11, 20259.599.719.529.619.300.10%570,199
Aug 8, 20259.509.639.349.609.294.46%711,640
Aug 7, 20259.339.389.199.198.90-1.18%549,992
Aug 6, 20259.249.349.219.309.000.98%263,016
Aug 5, 20259.209.249.109.218.920.44%400,851
Aug 4, 20259.209.259.139.178.88-0.11%344,027
Aug 1, 20259.189.199.109.188.89-0.65%279,446
Jul 31, 20259.309.349.199.248.95-0.75%220,540
Jul 30, 20259.469.479.249.319.01-1.17%268,423
Jul 29, 20259.439.439.269.429.12-337,149
Jul 28, 20259.619.629.429.429.12-1.67%341,766
Jul 25, 20259.609.619.549.589.270.10%214,232
Jul 24, 20259.609.679.569.579.26-0.10%255,172
Jul 23, 20259.559.629.559.589.270.31%157,585
Jul 22, 20259.499.559.469.559.250.53%333,805
Jul 21, 20259.609.619.469.509.20-0.84%350,887
Jul 18, 20259.719.759.579.589.27-1.24%209,734
Jul 17, 20259.609.719.609.709.390.83%236,861
Jul 16, 20259.519.639.479.629.311.26%288,024
Jul 15, 20259.539.579.459.509.20-0.21%258,855
Jul 14, 20259.519.549.449.529.22-375,474
Jul 11, 20259.409.539.389.529.221.28%344,983
Jul 10, 20259.309.459.269.409.101.40%490,939
Jul 9, 20259.309.319.189.278.97-0.32%388,538