Barings BDC, Inc. (BBDC)
NYSE: BBDC · Real-Time Price · USD
8.66
-0.01 (-0.12%)
At close: May 29, 2026, 4:00 PM EDT
8.70
+0.04 (0.46%)
Pre-market: Jun 1, 2026, 7:50 AM EDT
Barings BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.67 | 8.80 | 8.64 | 8.66 | 8.66 | -0.12% | 848,251 |
| May 28, 2026 | 8.69 | 8.78 | 8.67 | 8.67 | 8.67 | 0.46% | 1,066,465 |
| May 27, 2026 | 8.63 | 8.70 | 8.62 | 8.63 | 8.63 | 0.35% | 468,202 |
| May 26, 2026 | 8.55 | 8.70 | 8.55 | 8.60 | 8.60 | 1.06% | 581,170 |
| May 22, 2026 | 8.53 | 8.62 | 8.45 | 8.51 | 8.51 | - | 597,684 |
| May 21, 2026 | 8.57 | 8.61 | 8.51 | 8.51 | 8.51 | -0.93% | 579,870 |
| May 20, 2026 | 8.46 | 8.65 | 8.39 | 8.59 | 8.59 | 2.14% | 1,432,229 |
| May 19, 2026 | 8.53 | 8.53 | 8.39 | 8.41 | 8.41 | -0.83% | 780,274 |
| May 18, 2026 | 8.58 | 8.60 | 8.48 | 8.48 | 8.48 | -1.40% | 481,663 |
| May 15, 2026 | 8.62 | 8.65 | 8.52 | 8.60 | 8.60 | -0.12% | 539,069 |
| May 14, 2026 | 8.66 | 8.73 | 8.61 | 8.61 | 8.61 | - | 483,498 |
| May 13, 2026 | 8.65 | 8.71 | 8.60 | 8.61 | 8.61 | -0.81% | 510,973 |
| May 12, 2026 | 8.68 | 8.78 | 8.60 | 8.68 | 8.68 | 0.81% | 782,873 |
| May 11, 2026 | 8.89 | 8.91 | 8.61 | 8.61 | 8.61 | -2.93% | 644,281 |
| May 8, 2026 | 9.06 | 9.08 | 8.77 | 8.87 | 8.87 | -0.34% | 1,433,347 |
| May 7, 2026 | 9.12 | 9.12 | 8.85 | 8.90 | 8.90 | -3.26% | 1,671,101 |
| May 6, 2026 | 9.24 | 9.24 | 9.07 | 9.20 | 9.20 | -0.22% | 714,488 |
| May 5, 2026 | 9.13 | 9.22 | 9.08 | 9.22 | 9.22 | -0.22% | 689,845 |
| May 4, 2026 | 9.21 | 9.32 | 9.20 | 9.24 | 9.24 | 0.11% | 555,161 |
| May 1, 2026 | 9.15 | 9.26 | 9.14 | 9.23 | 9.23 | 0.98% | 462,628 |
| Apr 30, 2026 | 8.91 | 9.18 | 8.91 | 9.14 | 9.14 | 2.58% | 691,815 |
| Apr 29, 2026 | 8.97 | 9.01 | 8.88 | 8.91 | 8.91 | -0.67% | 335,778 |
| Apr 28, 2026 | 8.82 | 9.00 | 8.80 | 8.97 | 8.97 | 1.70% | 633,248 |
| Apr 27, 2026 | 8.80 | 8.86 | 8.77 | 8.82 | 8.82 | 0.23% | 454,249 |
| Apr 24, 2026 | 8.76 | 8.87 | 8.73 | 8.80 | 8.80 | 0.80% | 592,718 |
| Apr 23, 2026 | 8.88 | 8.89 | 8.70 | 8.73 | 8.73 | -1.80% | 447,854 |
| Apr 22, 2026 | 8.88 | 8.95 | 8.82 | 8.89 | 8.89 | 1.02% | 390,737 |
| Apr 21, 2026 | 9.01 | 9.06 | 8.78 | 8.80 | 8.80 | -2.33% | 750,532 |
| Apr 20, 2026 | 8.89 | 9.03 | 8.87 | 9.01 | 9.01 | 0.78% | 914,000 |
| Apr 17, 2026 | 8.83 | 9.00 | 8.83 | 8.94 | 8.94 | 2.05% | 819,767 |
| Apr 16, 2026 | 8.84 | 8.85 | 8.74 | 8.76 | 8.76 | -0.68% | 568,526 |
| Apr 15, 2026 | 8.68 | 8.86 | 8.68 | 8.82 | 8.82 | 1.38% | 875,699 |
| Apr 14, 2026 | 8.55 | 8.72 | 8.54 | 8.70 | 8.70 | 2.35% | 711,168 |
| Apr 13, 2026 | 8.36 | 8.51 | 8.32 | 8.50 | 8.50 | 1.92% | 723,281 |
| Apr 10, 2026 | 8.31 | 8.40 | 8.30 | 8.34 | 8.34 | - | 603,480 |
| Apr 9, 2026 | 8.37 | 8.40 | 8.31 | 8.34 | 8.34 | -0.71% | 565,607 |
| Apr 8, 2026 | 8.50 | 8.55 | 8.33 | 8.40 | 8.40 | 0.72% | 633,603 |
| Apr 7, 2026 | 8.43 | 8.47 | 8.33 | 8.34 | 8.34 | -0.95% | 540,634 |
| Apr 6, 2026 | 8.38 | 8.50 | 8.35 | 8.42 | 8.42 | 0.60% | 513,825 |
| Apr 2, 2026 | 8.07 | 8.40 | 8.07 | 8.37 | 8.37 | 2.57% | 649,911 |
| Apr 1, 2026 | 8.25 | 8.25 | 8.00 | 8.16 | 8.16 | -0.85% | 759,534 |
| Mar 31, 2026 | 8.15 | 8.28 | 8.11 | 8.23 | 8.23 | 1.60% | 561,587 |
| Mar 30, 2026 | 7.98 | 8.15 | 7.98 | 8.10 | 8.10 | 1.38% | 488,143 |
| Mar 27, 2026 | 8.12 | 8.15 | 7.99 | 7.99 | 7.99 | -1.84% | 572,785 |
| Mar 26, 2026 | 8.24 | 8.36 | 8.14 | 8.14 | 8.14 | -1.45% | 418,655 |
| Mar 25, 2026 | 8.24 | 8.32 | 8.16 | 8.26 | 8.26 | 0.98% | 530,478 |
| Mar 24, 2026 | 8.25 | 8.29 | 8.16 | 8.18 | 8.18 | -1.56% | 450,746 |
| Mar 23, 2026 | 8.25 | 8.37 | 8.07 | 8.31 | 8.31 | 2.21% | 639,788 |
| Mar 20, 2026 | 8.45 | 8.45 | 8.13 | 8.13 | 8.13 | -2.98% | 1,393,144 |
| Mar 19, 2026 | 8.31 | 8.41 | 8.30 | 8.38 | 8.38 | 0.84% | 491,268 |