Barings BDC, Inc. (BBDC)
NYSE: BBDC · Real-Time Price · USD
9.13
+0.21 (2.35%)
Jan 8, 2026, 10:39 AM EST - Market open
Barings BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 8.98 | 9.03 | 8.98 | 9.03 | - | 1.23% | 15,891 |
| 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 |
| Dec 4, 2025 | 8.68 | 8.80 | 8.62 | 8.78 | 8.78 | 0.57% | 1,098,988 |
| Dec 3, 2025 | 8.69 | 8.74 | 8.63 | 8.73 | 8.73 | -2.68% | 1,056,222 |
| Dec 2, 2025 | 9.08 | 9.09 | 8.91 | 8.97 | 8.71 | -0.55% | 843,572 |
| Dec 1, 2025 | 9.10 | 9.12 | 9.01 | 9.02 | 8.76 | -1.42% | 792,223 |
| Nov 28, 2025 | 9.12 | 9.17 | 9.10 | 9.15 | 8.88 | 0.99% | 388,341 |
| Nov 26, 2025 | 9.00 | 9.12 | 8.98 | 9.06 | 8.80 | 1.00% | 422,661 |
| Nov 25, 2025 | 8.94 | 8.98 | 8.81 | 8.97 | 8.71 | 1.13% | 852,546 |
| Nov 24, 2025 | 8.90 | 8.94 | 8.80 | 8.87 | 8.61 | - | 945,573 |
| Nov 21, 2025 | 8.73 | 8.92 | 8.73 | 8.87 | 8.61 | 1.72% | 834,462 |
| Nov 20, 2025 | 8.80 | 8.85 | 8.70 | 8.72 | 8.47 | -0.23% | 373,871 |
| Nov 19, 2025 | 8.70 | 8.81 | 8.68 | 8.74 | 8.49 | 0.46% | 620,286 |
| Nov 18, 2025 | 8.71 | 8.75 | 8.61 | 8.70 | 8.45 | -0.34% | 617,652 |
| Nov 17, 2025 | 8.92 | 8.92 | 8.73 | 8.73 | 8.48 | -2.35% | 605,965 |
| Nov 14, 2025 | 8.95 | 8.96 | 8.84 | 8.94 | 8.68 | - | 377,673 |
| Nov 13, 2025 | 8.95 | 8.99 | 8.88 | 8.94 | 8.68 | -0.11% | 491,403 |
| Nov 12, 2025 | 8.94 | 9.01 | 8.91 | 8.95 | 8.69 | 0.34% | 383,803 |
| Nov 11, 2025 | 8.88 | 8.96 | 8.84 | 8.92 | 8.66 | 0.68% | 402,747 |
| Nov 10, 2025 | 8.93 | 9.00 | 8.79 | 8.86 | 8.60 | -1.12% | 934,521 |
| Nov 7, 2025 | 9.06 | 9.12 | 8.85 | 8.96 | 8.70 | -0.44% | 819,557 |
| Nov 6, 2025 | 9.12 | 9.13 | 8.97 | 9.00 | 8.74 | -0.66% | 476,098 |
| Nov 5, 2025 | 9.03 | 9.07 | 8.94 | 9.06 | 8.80 | 0.33% | 555,024 |
| Nov 4, 2025 | 8.96 | 9.07 | 8.92 | 9.03 | 8.77 | 0.33% | 340,390 |
| Nov 3, 2025 | 9.00 | 9.05 | 8.88 | 9.00 | 8.74 | - | 351,535 |
| Oct 31, 2025 | 8.91 | 9.07 | 8.86 | 9.00 | 8.74 | 0.78% | 344,997 |
| Oct 30, 2025 | 8.99 | 9.01 | 8.84 | 8.93 | 8.67 | -1.22% | 563,928 |
| Oct 29, 2025 | 9.15 | 9.21 | 9.01 | 9.04 | 8.78 | -1.20% | 433,169 |
| Oct 28, 2025 | 9.05 | 9.21 | 9.05 | 9.15 | 8.88 | 1.22% | 503,568 |