Barings BDC, Inc. BBDC
NYSE · United States · Miscellaneous
$8.70+0.08 (+0.93%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.70 | +0.93% | $8.64 | $8.73 | $8.56 | 582.11K |
| 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 |