Barings BDC Inc (BBDC) Historical Stock Data
9.50 ↑0.22 (2.32%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BBDC is down -0.04% a day on average. There have been 17 days where Barings BDC Inc closed green and 13 days where BBDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.32 | 9.28 | ↓$0.04 (-0.43%) | 9.25 | 9.35 | 319.74K |
| 2024-04-29 | 9.35 | 9.34 | ↓$0.01 (-0.11%) | 9.30 | 9.41 | 342.89K |
| 2024-04-26 | 9.25 | 9.32 | ↑$0.07 (0.76%) | 9.23 | 9.35 | 235.87K |
| 2024-04-25 | 9.24 | 9.24 | ↑$0.00 (0.00%) | 9.21 | 9.29 | 333.43K |
| 2024-04-24 | 9.25 | 9.25 | ↑$0.00 (0.00%) | 9.21 | 9.28 | 346.77K |
| 2024-04-23 | 9.36 | 9.26 | ↓$0.10 (-1.07%) | 9.25 | 9.42 | 620.72K |
| 2024-04-22 | 9.22 | 9.32 | ↑$0.10 (1.08%) | 9.22 | 9.35 | 536.12K |
| 2024-04-19 | 9.25 | 9.19 | ↓$0.06 (-0.65%) | 9.19 | 9.28 | 401.11K |
| 2024-04-18 | 9.26 | 9.25 | ↓$0.01 (-0.11%) | 9.23 | 9.36 | 419.97K |
| 2024-04-17 | 9.20 | 9.22 | ↑$0.02 (0.22%) | 9.17 | 9.26 | 250.55K |
| 2024-04-16 | 9.11 | 9.18 | ↑$0.07 (0.77%) | 9.05 | 9.18 | 366.14K |
| 2024-04-15 | 9.28 | 9.13 | ↓$0.15 (-1.62%) | 9.10 | 9.29 | 326.08K |
| 2024-04-12 | 9.38 | 9.17 | ↓$0.21 (-2.24%) | 9.15 | 9.39 | 320.71K |
| 2024-04-11 | 9.25 | 9.41 | ↑$0.16 (1.73%) | 9.21 | 9.41 | 490.23K |
| 2024-04-10 | 9.26 | 9.26 | ↑$0.00 (0.00%) | 9.20 | 9.38 | 381.88K |
| 2024-04-09 | 9.24 | 9.38 | ↑$0.14 (1.52%) | 9.24 | 9.38 | 543.10K |
| 2024-04-08 | 9.34 | 9.26 | ↓$0.08 (-0.86%) | 9.24 | 9.39 | 394.02K |
| 2024-04-05 | 9.21 | 9.30 | ↑$0.09 (0.98%) | 9.21 | 9.31 | 274.34K |
| 2024-04-04 | 9.30 | 9.20 | ↓$0.10 (-1.08%) | 9.18 | 9.34 | 441.33K |
| 2024-04-03 | 9.23 | 9.25 | ↑$0.02 (0.22%) | 9.22 | 9.31 | 425.99K |
| 2024-04-02 | 9.20 | 9.23 | ↑$0.03 (0.33%) | 9.17 | 9.29 | 410.88K |
| 2024-04-01 | 9.32 | 9.23 | ↓$0.09 (-0.97%) | 9.20 | 9.34 | 419.96K |
| 2024-03-28 | 9.25 | 9.30 | ↑$0.05 (0.54%) | 9.25 | 9.31 | 568.89K |
| 2024-03-27 | 9.11 | 9.18 | ↑$0.07 (0.77%) | 9.03 | 9.19 | 514.48K |
| 2024-03-26 | 9.10 | 9.09 | ↓$0.01 (-0.11%) | 9.05 | 9.10 | 414.14K |
| 2024-03-25 | 9.02 | 9.03 | ↑$0.01 (0.11%) | 8.99 | 9.11 | 619.51K |
| 2024-03-22 | 9.17 | 9.03 | ↓$0.14 (-1.53%) | 8.99 | 9.17 | 665.30K |
| 2024-03-21 | 9.10 | 9.15 | ↑$0.05 (0.55%) | 9.10 | 9.21 | 611.65K |
| 2024-03-20 | 9.08 | 9.06 | ↓$0.02 (-0.22%) | 8.96 | 9.10 | 1.01M |
| 2024-03-19 | 9.10 | 9.11 | ↑$0.01 (0.11%) | 9.10 | 9.22 | 451.03K |
Create an account or log in to view more rows.
$BBDC rubbish
$BBDC LOADING UP HERE!
$BBDC get over the hump
$BBDC holding unfortunately lol
$BBDC Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$BBDC hang tight
ignore fud and buy dips if you can
everyone be okay????
$BBDC good support.....
$BBDC hows short doing? Keep short pls
we need your money.
$BBDC peak frustration
$BBDC Green today if ya buy