Skip to main content
logo
Barings BDC, Inc. (BBDC)
NYSE: BBDC · Real-Time Price · USD
8.74
-0.20 (-2.24%)
At close: Sep 18, 2026, 4:00 PM EDT
8.70
-0.04 (-0.46%)
After-hours: Sep 18, 2026, 7:30 PM EDT

Barings BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20268.928.928.728.748.74-2.24%600,290
Sep 17, 20268.789.078.788.948.942.29%758,057
Sep 16, 20268.758.788.628.748.740.11%491,426
Sep 15, 20268.738.778.698.738.73-0.46%385,216
Sep 14, 20268.768.858.758.778.77-625,442
Sep 11, 20268.798.848.708.778.770.69%515,817
Sep 10, 20268.748.788.698.718.71-0.46%598,363
Sep 9, 20268.868.958.758.758.75-1.24%690,364
Sep 8, 20269.009.068.858.868.86-1.77%589,181
Sep 4, 20268.959.088.849.029.020.33%445,245
Sep 3, 20269.179.238.948.998.99-1.32%725,982
Sep 2, 20269.029.149.009.119.110.77%630,793
Sep 1, 20269.429.499.299.309.04-1.48%1,331,220
Aug 31, 20269.409.549.389.449.180.96%1,061,618
Aug 28, 20269.359.419.329.359.09-0.32%799,294
Aug 27, 20269.359.409.309.389.120.32%766,325
Aug 26, 20269.459.459.299.359.09-1.06%667,345
Aug 25, 20269.459.479.379.459.19-696,948
Aug 24, 20269.389.469.309.459.191.18%530,324
Aug 21, 20269.429.439.329.349.08-0.64%799,126
Aug 20, 20269.359.459.249.409.14-0.21%1,107,362
Aug 19, 20269.439.519.389.429.160.32%563,025
Aug 18, 20269.309.529.309.399.13-1,403,856
Aug 17, 20269.359.459.269.399.130.86%988,746
Aug 14, 20269.329.429.269.319.05-1.27%593,555
Aug 13, 20269.299.459.289.439.172.17%1,041,936
Aug 12, 20269.309.319.179.238.97-0.86%373,500
Aug 11, 20269.409.409.289.319.05-0.53%438,105
Aug 10, 20269.249.409.139.369.101.52%1,411,424
Aug 7, 20269.209.309.139.228.960.22%1,471,806
Aug 6, 20268.519.218.519.208.949.26%1,803,499
Aug 5, 20268.588.588.398.428.18-1.75%646,778
Aug 4, 20268.408.608.408.578.331.90%833,101
Aug 3, 20268.308.438.308.418.171.94%363,485
Jul 31, 20268.298.328.178.258.02-0.12%652,511
Jul 30, 20268.278.288.168.268.03-0.48%433,966
Jul 29, 20268.428.468.288.308.07-1.78%422,420
Jul 28, 20268.348.458.328.458.211.93%357,685
Jul 27, 20268.288.408.278.298.060.73%382,215
Jul 24, 20268.218.268.178.238.000.49%384,918
Jul 23, 20268.278.288.158.197.96-1.80%776,555
Jul 22, 20268.458.508.318.348.11-1.18%340,911
Jul 21, 20268.448.528.408.448.200.60%268,183
Jul 20, 20268.518.528.298.398.16-1.29%645,591
Jul 17, 20268.678.728.458.508.26-1.96%597,393
Jul 16, 20268.578.688.518.678.431.29%518,969
Jul 15, 20268.568.658.558.568.320.82%790,428
Jul 14, 20268.458.528.398.498.250.35%458,714
Jul 13, 20268.578.658.458.468.22-1.28%507,157
Jul 10, 20268.478.628.478.578.332.27%441,180