Barings BDC, Inc. (BBDC)
NYSE: BBDC · Real-Time Price · USD
8.61
-0.26 (-2.93%)
At close: May 11, 2026, 4:00 PM EDT
8.62
+0.01 (0.12%)
After-hours: May 11, 2026, 7:10 PM EDT
Barings BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 8.89 | 8.91 | 8.61 | 8.61 | 8.61 | -2.93% | 644,260 |
| May 8, 2026 | 9.06 | 9.08 | 8.77 | 8.87 | 8.87 | -0.34% | 1,432,908 |
| May 7, 2026 | 9.12 | 9.12 | 8.85 | 8.90 | 8.90 | -3.26% | 1,671,041 |
| May 6, 2026 | 9.24 | 9.24 | 9.07 | 9.20 | 9.20 | -0.22% | 712,187 |
| May 5, 2026 | 9.13 | 9.22 | 9.08 | 9.22 | 9.22 | -0.22% | 689,069 |
| May 4, 2026 | 9.21 | 9.32 | 9.20 | 9.24 | 9.24 | 0.11% | 554,618 |
| May 1, 2026 | 9.15 | 9.26 | 9.14 | 9.23 | 9.23 | 0.98% | 462,608 |
| Apr 30, 2026 | 8.91 | 9.18 | 8.91 | 9.14 | 9.14 | 2.58% | 690,806 |
| Apr 29, 2026 | 8.97 | 9.01 | 8.88 | 8.91 | 8.91 | -0.67% | 335,769 |
| Apr 28, 2026 | 8.82 | 9.00 | 8.80 | 8.97 | 8.97 | 1.70% | 633,243 |
| Apr 27, 2026 | 8.80 | 8.86 | 8.77 | 8.82 | 8.82 | 0.23% | 454,248 |
| Apr 24, 2026 | 8.76 | 8.87 | 8.73 | 8.80 | 8.80 | 0.80% | 477,431 |
| Apr 23, 2026 | 8.88 | 8.89 | 8.70 | 8.73 | 8.73 | -1.80% | 447,767 |
| Apr 22, 2026 | 8.88 | 8.95 | 8.82 | 8.89 | 8.89 | 1.02% | 390,426 |
| Apr 21, 2026 | 9.01 | 9.06 | 8.78 | 8.80 | 8.80 | -2.33% | 750,001 |
| Apr 20, 2026 | 8.89 | 9.03 | 8.87 | 9.01 | 9.01 | 0.78% | 913,998 |
| Apr 17, 2026 | 8.83 | 9.00 | 8.83 | 8.94 | 8.94 | 2.05% | 819,501 |
| Apr 16, 2026 | 8.84 | 8.85 | 8.74 | 8.76 | 8.76 | -0.68% | 564,321 |
| Apr 15, 2026 | 8.68 | 8.86 | 8.68 | 8.82 | 8.82 | 1.38% | 874,395 |
| Apr 14, 2026 | 8.55 | 8.72 | 8.54 | 8.70 | 8.70 | 2.35% | 710,620 |
| Apr 13, 2026 | 8.36 | 8.51 | 8.32 | 8.50 | 8.50 | 1.92% | 722,925 |
| Apr 10, 2026 | 8.31 | 8.40 | 8.30 | 8.34 | 8.34 | - | 601,995 |
| Apr 9, 2026 | 8.37 | 8.40 | 8.31 | 8.34 | 8.34 | -0.71% | 565,593 |
| Apr 8, 2026 | 8.50 | 8.55 | 8.33 | 8.40 | 8.40 | 0.72% | 633,402 |
| Apr 7, 2026 | 8.43 | 8.47 | 8.33 | 8.34 | 8.34 | -0.95% | 540,129 |
| Apr 6, 2026 | 8.38 | 8.50 | 8.35 | 8.42 | 8.42 | 0.60% | 513,503 |
| Apr 2, 2026 | 8.07 | 8.40 | 8.07 | 8.37 | 8.37 | 2.57% | 649,839 |
| Apr 1, 2026 | 8.25 | 8.25 | 8.00 | 8.16 | 8.16 | -0.85% | 759,516 |
| Mar 31, 2026 | 8.15 | 8.28 | 8.11 | 8.23 | 8.23 | 1.60% | 560,875 |
| Mar 30, 2026 | 7.98 | 8.15 | 7.98 | 8.10 | 8.10 | 1.38% | 488,122 |
| Mar 27, 2026 | 8.12 | 8.15 | 7.99 | 7.99 | 7.99 | -1.84% | 572,756 |
| Mar 26, 2026 | 8.24 | 8.36 | 8.14 | 8.14 | 8.14 | -1.45% | 416,148 |
| Mar 25, 2026 | 8.24 | 8.32 | 8.16 | 8.26 | 8.26 | 0.98% | 530,457 |
| Mar 24, 2026 | 8.25 | 8.29 | 8.16 | 8.18 | 8.18 | -1.56% | 449,836 |
| Mar 23, 2026 | 8.25 | 8.37 | 8.07 | 8.31 | 8.31 | 2.21% | 639,780 |
| Mar 20, 2026 | 8.45 | 8.45 | 8.13 | 8.13 | 8.13 | -2.98% | 1,392,777 |
| Mar 19, 2026 | 8.31 | 8.41 | 8.30 | 8.38 | 8.38 | 0.84% | 489,838 |
| Mar 18, 2026 | 8.35 | 8.46 | 8.26 | 8.31 | 8.31 | - | 539,447 |
| Mar 17, 2026 | 8.12 | 8.36 | 8.12 | 8.31 | 8.31 | 2.72% | 791,949 |
| Mar 16, 2026 | 8.09 | 8.16 | 8.02 | 8.09 | 8.09 | - | 681,452 |
| Mar 13, 2026 | 8.20 | 8.25 | 8.05 | 8.09 | 8.09 | -0.37% | 734,739 |
| Mar 12, 2026 | 8.09 | 8.21 | 8.03 | 8.12 | 8.12 | -0.25% | 939,158 |
| Mar 11, 2026 | 8.13 | 8.27 | 8.08 | 8.14 | 8.14 | -0.37% | 808,588 |
| Mar 10, 2026 | 8.15 | 8.30 | 8.13 | 8.17 | 8.17 | 0.25% | 621,710 |
| Mar 9, 2026 | 8.12 | 8.18 | 7.96 | 8.15 | 8.15 | -0.97% | 1,063,651 |
| Mar 6, 2026 | 8.24 | 8.28 | 8.12 | 8.23 | 8.23 | -0.72% | 1,015,946 |
| Mar 5, 2026 | 8.25 | 8.45 | 8.22 | 8.29 | 8.29 | -0.60% | 1,104,737 |
| Mar 4, 2026 | 8.27 | 8.40 | 8.22 | 8.34 | 8.34 | -2.68% | 946,940 |
| Mar 3, 2026 | 8.47 | 8.63 | 8.45 | 8.57 | 8.31 | -0.12% | 1,381,600 |
| Mar 2, 2026 | 8.33 | 8.69 | 8.26 | 8.58 | 8.32 | 1.66% | 1,227,919 |