Skip to main content
Barings BDC, Inc. (BBDC)
NYSE: BBDC · Real-Time Price · USD
10.78
+0.28 (2.67%)
Feb 21, 2025, 4:00 PM EST - Market closed

Barings BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202510.4310.5210.3610.5010.500.38%553,984
Feb 19, 202510.3010.4710.2910.4610.461.06%549,067
Feb 18, 202510.2810.4010.2510.3510.351.17%756,462
Feb 14, 202510.2710.3310.2110.2310.23-0.68%567,444
Feb 13, 202510.2110.3010.2010.3010.300.78%315,937
Feb 12, 202510.1010.2310.0910.2210.220.99%407,640
Feb 11, 202510.1010.1410.0710.1210.120.10%468,322
Feb 10, 202510.0910.1510.0510.1110.110.10%405,908
Feb 7, 202510.1110.1510.0910.1010.10-0.10%361,578
Feb 6, 202510.1510.1510.0610.1110.110.10%393,926
Feb 5, 202510.0910.1310.0110.1010.100.10%539,317
Feb 4, 202510.0710.1210.0510.0910.090.10%458,112
Feb 3, 20259.9910.129.9410.0810.08-0.40%506,160
Jan 31, 202510.1010.1610.0410.1210.120.50%574,780
Jan 30, 20259.9910.099.9510.0710.071.31%453,547
Jan 29, 202510.0210.029.909.949.94-0.50%336,134
Jan 28, 202510.0010.029.959.999.990.10%323,479
Jan 27, 20259.929.999.909.989.980.81%417,955
Jan 24, 20259.859.939.859.909.900.10%218,854
Jan 23, 20259.909.929.879.899.890.20%323,488
Jan 22, 20259.859.909.849.879.87-305,996
Jan 21, 20259.749.899.729.879.871.75%552,421
Jan 17, 20259.699.779.689.709.70-0.21%302,448
Jan 16, 20259.599.749.589.729.721.25%340,690
Jan 15, 20259.539.609.499.609.601.27%285,139
Jan 14, 20259.399.499.389.489.481.28%218,849
Jan 13, 20259.339.409.279.369.36-0.21%383,996
Jan 10, 20259.339.419.329.389.380.11%363,943
Jan 8, 20259.439.449.339.379.37-0.53%380,248
Jan 7, 20259.559.569.419.429.42-1.26%523,268
Jan 6, 20259.739.739.539.549.54-1.65%442,311
Jan 3, 20259.689.749.659.709.700.31%265,764
Jan 2, 20259.629.739.619.679.671.04%367,525
Dec 31, 20249.559.639.539.579.570.42%373,489
Dec 30, 20249.509.579.419.539.530.11%357,850
Dec 27, 20249.519.579.479.529.520.11%319,086
Dec 26, 20249.499.549.469.519.510.11%308,086
Dec 24, 20249.429.509.409.509.500.85%232,577
Dec 23, 20249.419.469.319.429.420.11%370,863
Dec 20, 20249.299.489.209.419.411.51%816,406
Dec 19, 20249.309.389.279.279.27-611,729
Dec 18, 20249.479.579.269.279.27-2.22%573,225
Dec 17, 20249.509.529.419.489.48-0.73%572,957
Dec 16, 20249.709.729.519.559.55-1.65%904,056
Dec 13, 20249.759.849.649.719.71-0.82%620,648
Dec 12, 20249.709.839.709.799.790.51%959,043
Dec 11, 20249.849.899.689.749.74-1.02%778,608
Dec 10, 20249.909.979.839.849.84-0.20%685,608
Dec 9, 20249.769.939.769.869.861.02%644,767
Dec 6, 20249.729.779.629.769.760.31%742,364
Dec 5, 20249.809.839.709.739.73-1.12%648,460
Dec 4, 20249.839.959.749.849.84-3.72%739,541
Dec 3, 202410.3710.3710.1910.229.96-1.06%797,282
Dec 2, 202410.2410.3810.2210.3310.060.88%763,238
Nov 29, 202410.2610.3010.2310.249.98-0.10%357,424
Nov 27, 202410.2410.3010.2110.259.990.39%324,274
Nov 26, 202410.1810.2510.1010.219.950.10%385,786
Nov 25, 202410.2510.2710.1210.209.94-469,021
Nov 22, 202410.0410.2110.0210.209.941.90%410,658
Nov 21, 202410.0710.0810.0010.019.75-0.60%423,664
Nov 20, 202410.0210.089.9510.079.81-360,689
Nov 19, 20249.9610.119.9510.079.810.70%444,627
Nov 18, 202410.0010.049.9810.009.740.50%312,365
Nov 15, 20249.9210.009.919.959.690.61%328,450
Nov 14, 20249.9910.029.879.899.64-0.70%308,354
Nov 13, 20249.709.989.709.969.702.57%338,634
Nov 12, 20249.759.769.669.719.46-0.51%283,428
Nov 11, 20249.759.839.719.769.510.62%300,715
Nov 8, 20249.839.839.609.709.45-0.92%361,676
Nov 7, 20249.739.889.579.799.540.10%373,609
Nov 6, 20249.779.819.609.789.532.95%381,848
Nov 5, 20249.389.529.369.509.260.96%296,170
Nov 4, 20249.579.619.389.419.17-1.88%379,285
Nov 1, 20249.679.739.529.599.34-0.83%468,185
Oct 31, 20249.759.809.629.679.42-1.12%424,960
Oct 30, 20249.799.929.759.789.530.31%140,609
Oct 29, 20249.859.859.749.759.50-1.52%194,887
Oct 28, 20249.859.919.859.909.650.81%227,301
Oct 25, 20249.859.899.779.829.57-0.41%193,465
Oct 24, 20249.809.879.749.869.611.02%209,261
Oct 23, 20249.789.809.719.769.51-0.51%226,833
Oct 22, 20249.829.839.749.819.56-0.10%369,070
Oct 21, 20249.769.839.699.829.570.82%354,697
Oct 18, 20249.779.789.729.749.49-0.41%269,585
Oct 17, 20249.859.869.749.789.53-0.81%319,623
Oct 16, 20249.769.879.769.869.611.13%267,820
Oct 15, 20249.719.809.709.759.500.41%194,576
Oct 14, 20249.799.799.689.719.46-0.51%314,936
Oct 11, 20249.759.819.719.769.510.21%445,420
Oct 10, 20249.609.749.609.749.490.93%256,092
Oct 9, 20249.639.669.609.659.400.10%328,539
Oct 8, 20249.689.729.629.649.39-0.31%482,053
Oct 7, 20249.849.849.669.679.42-1.73%450,487
Oct 4, 20249.759.879.759.849.591.34%293,985
Oct 3, 20249.709.759.679.719.46-0.10%322,527
Oct 2, 20249.679.799.679.729.470.21%318,934
Oct 1, 20249.829.829.689.709.45-1.02%338,231
Sep 30, 20249.839.869.789.809.55-0.61%374,860
Sep 27, 20249.829.909.789.869.610.31%309,611
Sep 26, 20249.809.879.809.839.580.82%254,111