Barings BDC, Inc. BBDC
NYSE · Vereinigte Staaten · Sonstiges
$8,70+0,08 (+0,87 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,62 | +0,05 % | $8,64 | $8,66 | $8,56 | 275,87K |
| 2026-09-30 | $8,62 | -1,15 % | $8,79 | $8,79 | $8,61 | 645,20K |
| 2026-09-29 | $8,72 | +0,93 % | $8,65 | $8,79 | $8,64 | 549,40K |
| 2026-09-28 | $8,64 | -0,35 % | $8,67 | $8,70 | $8,56 | 426,60K |
| 2026-09-25 | $8,67 | +0,58 % | $8,63 | $8,71 | $8,58 | 451,50K |
| 2026-09-24 | $8,62 | -0,46 % | $8,65 | $8,71 | $8,58 | 454,90K |
| 2026-09-23 | $8,66 | -1,14 % | $8,77 | $8,81 | $8,65 | 371,90K |
| 2026-09-22 | $8,76 | -0,45 % | $8,86 | $8,89 | $8,75 | 432,30K |
| 2026-09-21 | $8,80 | +0,69 % | $8,83 | $8,83 | $8,72 | 387,70K |
| 2026-09-18 | $8,74 | -2,24 % | $8,92 | $8,92 | $8,72 | 600,30K |
| 2026-09-17 | $8,94 | +2,29 % | $8,78 | $9,07 | $8,78 | 758,10K |
| 2026-09-16 | $8,74 | +0,11 % | $8,75 | $8,78 | $8,62 | 491,40K |
| 2026-09-15 | $8,73 | -0,46 % | $8,73 | $8,77 | $8,69 | 385,30K |
| 2026-09-14 | $8,77 | 0,00 % | $8,76 | $8,85 | $8,75 | 625,80K |
| 2026-09-11 | $8,77 | +0,69 % | $8,79 | $8,84 | $8,70 | 519,30K |
| 2026-09-10 | $8,71 | -0,46 % | $8,74 | $8,78 | $8,69 | 598,50K |
| 2026-09-09 | $8,75 | -1,24 % | $8,86 | $8,95 | $8,75 | 692,40K |
| 2026-09-08 | $8,86 | -1,77 % | $9,00 | $9,06 | $8,85 | 589,20K |
| 2026-09-04 | $9,02 | +0,33 % | $8,95 | $9,08 | $8,84 | 445,20K |
| 2026-09-03 | $8,99 | -1,32 % | $9,17 | $9,23 | $8,94 | 726,00K |
| 2026-09-02 | $9,11 | -2,04 % | $9,02 | $9,14 | $9,00 | 630,90K |
| 2026-09-01 | $9,30 | -1,48 % | $9,42 | $9,49 | $9,29 | 1,33M |
| 2026-08-31 | $9,44 | +0,96 % | $9,40 | $9,54 | $9,38 | 1,06M |
| 2026-08-28 | $9,35 | -0,32 % | $9,35 | $9,41 | $9,32 | 799,30K |
| 2026-08-27 | $9,38 | +0,32 % | $9,35 | $9,40 | $9,30 | 766,30K |
| 2026-08-26 | $9,35 | -1,06 % | $9,45 | $9,45 | $9,29 | 667,30K |
| 2026-08-25 | $9,45 | 0,00 % | $9,45 | $9,47 | $9,37 | 696,90K |
| 2026-08-24 | $9,45 | +1,18 % | $9,38 | $9,46 | $9,30 | 530,20K |
| 2026-08-21 | $9,34 | -0,64 % | $9,42 | $9,43 | $9,32 | 799,10K |
| 2026-08-20 | $9,40 | -0,21 % | $9,35 | $9,45 | $9,24 | 1,11M |
| 2026-08-19 | $9,42 | +0,32 % | $9,43 | $9,51 | $9,38 | 563,00K |
| 2026-08-18 | $9,39 | 0,00 % | $9,30 | $9,52 | $9,30 | 1,40M |
| 2026-08-17 | $9,39 | +0,86 % | $9,35 | $9,45 | $9,26 | 988,60K |
| 2026-08-14 | $9,31 | -1,27 % | $9,32 | $9,42 | $9,26 | 593,60K |
| 2026-08-13 | $9,43 | +2,17 % | $9,29 | $9,45 | $9,28 | 1,04M |
| 2026-08-12 | $9,23 | -0,86 % | $9,30 | $9,31 | $9,17 | 373,50K |
| 2026-08-11 | $9,31 | -0,53 % | $9,40 | $9,40 | $9,28 | 438,10K |
| 2026-08-10 | $9,36 | +1,52 % | $9,24 | $9,40 | $9,13 | 1,41M |
| 2026-08-07 | $9,22 | +0,22 % | $9,20 | $9,30 | $9,13 | 1,47M |
| 2026-08-06 | $9,20 | +9,26 % | $8,51 | $9,21 | $8,51 | 1,80M |
| 2026-08-05 | $8,42 | -1,75 % | $8,58 | $8,58 | $8,39 | 646,80K |
| 2026-08-04 | $8,57 | +1,90 % | $8,40 | $8,60 | $8,40 | 832,80K |
| 2026-08-03 | $8,41 | +1,94 % | $8,30 | $8,43 | $8,30 | 363,50K |
| 2026-07-31 | $8,25 | -0,12 % | $8,29 | $8,32 | $8,17 | 652,50K |
| 2026-07-30 | $8,26 | -0,48 % | $8,27 | $8,28 | $8,16 | 430,80K |
| 2026-07-29 | $8,30 | -1,78 % | $8,42 | $8,46 | $8,28 | 422,40K |
| 2026-07-28 | $8,45 | +1,93 % | $8,34 | $8,45 | $8,32 | 357,70K |
| 2026-07-27 | $8,29 | +0,73 % | $8,28 | $8,40 | $8,27 | 382,20K |
| 2026-07-24 | $8,23 | +0,49 % | $8,21 | $8,26 | $8,17 | 384,90K |
| 2026-07-23 | $8,19 | -1,80 % | $8,27 | $8,28 | $8,15 | 776,60K |
| 2026-07-22 | $8,34 | -1,18 % | $8,45 | $8,50 | $8,31 | 340,90K |
| 2026-07-21 | $8,44 | +0,60 % | $8,44 | $8,52 | $8,40 | 268,20K |
| 2026-07-20 | $8,39 | -1,29 % | $8,51 | $8,52 | $8,29 | 645,60K |
| 2026-07-17 | $8,50 | -1,96 % | $8,67 | $8,72 | $8,45 | 597,30K |
| 2026-07-16 | $8,67 | +1,29 % | $8,57 | $8,68 | $8,51 | 518,80K |
| 2026-07-15 | $8,56 | +0,82 % | $8,56 | $8,65 | $8,55 | 790,40K |
| 2026-07-14 | $8,49 | +0,35 % | $8,45 | $8,52 | $8,39 | 458,70K |
| 2026-07-13 | $8,46 | -1,28 % | $8,57 | $8,65 | $8,45 | 507,10K |
| 2026-07-10 | $8,57 | +2,27 % | $8,47 | $8,62 | $8,47 | 441,20K |
| 2026-07-09 | $8,38 | +0,24 % | $8,38 | $8,44 | $8,33 | 587,40K |
| 2026-07-08 | $8,36 | -2,11 % | $8,47 | $8,54 | $8,32 | 888,20K |
| 2026-07-07 | $8,54 | +0,12 % | $8,56 | $8,66 | $8,48 | 1,14M |
| 2026-07-06 | $8,53 | -0,47 % | $8,57 | $8,65 | $8,53 | 596,00K |
| 2026-07-02 | $8,57 | -0,70 % | $8,67 | $8,72 | $8,49 | 418,80K |
| 2026-07-01 | $8,63 | +1,29 % | $8,58 | $8,67 | $8,57 | 456,20K |
| 2026-06-30 | $8,52 | +1,19 % | $8,42 | $8,57 | $8,42 | 583,60K |
| 2026-06-29 | $8,42 | +1,81 % | $8,30 | $8,43 | $8,30 | 469,80K |
| 2026-06-26 | $8,27 | +1,60 % | $8,15 | $8,30 | $8,15 | 664,70K |
| 2026-06-25 | $8,14 | +0,62 % | $8,11 | $8,15 | $8,05 | 707,10K |
| 2026-06-24 | $8,09 | -0,61 % | $8,12 | $8,14 | $8,00 | 1,09M |
| 2026-06-23 | $8,14 | +0,62 % | $8,07 | $8,16 | $8,03 | 814,60K |
| 2026-06-22 | $8,09 | -2,41 % | $8,27 | $8,38 | $8,06 | 1,49M |
| 2026-06-18 | $8,29 | +0,61 % | $8,35 | $8,35 | $8,22 | 829,10K |
| 2026-06-17 | $8,24 | -2,14 % | $8,40 | $8,45 | $8,22 | 893,90K |
| 2026-06-16 | $8,42 | +0,24 % | $8,45 | $8,49 | $8,37 | 400,90K |
| 2026-06-15 | $8,40 | +0,12 % | $8,45 | $8,50 | $8,38 | 777,50K |
| 2026-06-12 | $8,39 | 0,00 % | $8,37 | $8,45 | $8,32 | 490,80K |
| 2026-06-11 | $8,39 | +0,36 % | $8,38 | $8,44 | $8,34 | 607,10K |
| 2026-06-10 | $8,36 | -1,18 % | $8,46 | $8,51 | $8,34 | 672,20K |
| 2026-06-09 | $8,46 | +1,68 % | $8,39 | $8,47 | $8,38 | 762,80K |
| 2026-06-08 | $8,32 | -0,24 % | $8,35 | $8,42 | $8,24 | 780,60K |
| 2026-06-05 | $8,34 | -0,95 % | $8,41 | $8,43 | $8,29 | 877,90K |
| 2026-06-04 | $8,42 | +2,56 % | $8,30 | $8,48 | $8,30 | 1,00M |
| 2026-06-03 | $8,21 | -6,28 % | $8,38 | $8,42 | $8,20 | 1,04M |
| 2026-06-02 | $8,76 | -0,90 % | $8,84 | $8,88 | $8,75 | 1,17M |
| 2026-06-01 | $8,84 | +2,08 % | $8,66 | $8,88 | $8,66 | 1,18M |
| 2026-05-29 | $8,66 | -0,12 % | $8,67 | $8,80 | $8,64 | 849,70K |
| 2026-05-28 | $8,67 | +0,46 % | $8,69 | $8,78 | $8,67 | 1,07M |
| 2026-05-27 | $8,63 | +0,35 % | $8,63 | $8,70 | $8,62 | 468,20K |
| 2026-05-26 | $8,60 | +1,06 % | $8,55 | $8,70 | $8,55 | 581,20K |