Barings BDC Inc (BBDC) Historical Stock Data
10.34 ↓0.06 (-0.58%)
As of Market Close on August 15th, 2022.
Historical Data
In the past 30 trading days, BBDC is up 0.27% a day on average. There have been 20 days where Barings BDC Inc closed green and 10 days where BBDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-15 | 10.40 | 10.34 | ↓$0.06 (-0.58%) | 10.29 | 10.46 | 467.63K |
| 2022-08-12 | 10.35 | 10.40 | ↑$0.05 (0.48%) | 10.28 | 10.47 | 624.59K |
| 2022-08-11 | 10.11 | 10.29 | ↑$0.18 (1.78%) | 10.11 | 10.34 | 635.22K |
| 2022-08-10 | 10.09 | 10.34 | ↑$0.25 (2.48%) | 10.05 | 10.39 | 491.74K |
| 2022-08-09 | 10.15 | 10.04 | ↓$0.11 (-1.08%) | 10.03 | 10.15 | 370.34K |
| 2022-08-08 | 9.99 | 10.13 | ↑$0.14 (1.40%) | 9.99 | 10.24 | 592.28K |
| 2022-08-05 | 9.90 | 9.94 | ↑$0.04 (0.40%) | 9.89 | 10.00 | 283.67K |
| 2022-08-04 | 9.92 | 9.91 | ↓$0.01 (-0.10%) | 9.86 | 9.95 | 605.23K |
| 2022-08-03 | 9.81 | 9.90 | ↑$0.09 (0.92%) | 9.76 | 9.91 | 384.82K |
| 2022-08-02 | 9.89 | 9.79 | ↓$0.10 (-1.01%) | 9.77 | 9.90 | 395.89K |
| 2022-08-01 | 9.83 | 9.88 | ↑$0.05 (0.51%) | 9.79 | 9.94 | 244.49K |
| 2022-07-29 | 9.78 | 9.84 | ↑$0.06 (0.61%) | 9.75 | 9.94 | 354.51K |
| 2022-07-28 | 9.66 | 9.78 | ↑$0.12 (1.24%) | 9.66 | 9.81 | 271.79K |
| 2022-07-27 | 9.67 | 9.67 | ↑$0.00 (0.00%) | 9.58 | 9.72 | 326.97K |
| 2022-07-26 | 9.51 | 9.58 | ↑$0.07 (0.74%) | 9.51 | 9.62 | 342.71K |
| 2022-07-25 | 9.63 | 9.53 | ↓$0.10 (-1.04%) | 9.51 | 9.63 | 266.38K |
| 2022-07-22 | 9.64 | 9.63 | ↓$0.01 (-0.10%) | 9.60 | 9.69 | 242.15K |
| 2022-07-21 | 9.68 | 9.63 | ↓$0.05 (-0.52%) | 9.58 | 9.75 | 205.89K |
| 2022-07-20 | 9.60 | 9.69 | ↑$0.09 (0.94%) | 9.58 | 9.76 | 396.67K |
| 2022-07-19 | 9.59 | 9.61 | ↑$0.02 (0.21%) | 9.54 | 9.65 | 312.58K |
| 2022-07-18 | 9.59 | 9.50 | ↓$0.09 (-0.94%) | 9.46 | 9.60 | 218.53K |
| 2022-07-15 | 9.35 | 9.44 | ↑$0.09 (0.96%) | 9.31 | 9.48 | 316.51K |
| 2022-07-14 | 9.32 | 9.34 | ↑$0.02 (0.21%) | 9.26 | 9.43 | 339.83K |
| 2022-07-13 | 9.40 | 9.40 | ↑$0.00 (0.00%) | 9.38 | 9.48 | 334.78K |
| 2022-07-12 | 9.44 | 9.46 | ↑$0.02 (0.21%) | 9.44 | 9.54 | 223.79K |
| 2022-07-11 | 9.49 | 9.41 | ↓$0.08 (-0.84%) | 9.41 | 9.52 | 304.12K |
| 2022-07-08 | 9.50 | 9.50 | ↑$0.00 (0.00%) | 9.44 | 9.53 | 225.07K |
| 2022-07-07 | 9.42 | 9.52 | ↑$0.10 (1.06%) | 9.42 | 9.54 | 316.01K |
| 2022-07-06 | 9.50 | 9.42 | ↓$0.08 (-0.84%) | 9.35 | 9.52 | 239.74K |
| 2022-07-05 | 9.41 | 9.51 | ↑$0.10 (1.06%) | 9.31 | 9.52 | 315.51K |
Create an account or log in to view more rows.
$BBDC the time is near
$BBDC the trend is your friend
until the end.
$BBDC Buy Buy Buy
$BBDC going green
$BBDC what time we going green?
$BBDC I blocked some bears and I liked it!
$BBDC unstoppable up wow
$BBDC cup and handle!
$BBDC the redness has arrived
$BBDC this is just going to go up forever