Barings BDC, Inc. BBDC
NYSE · Amerika Birleşik Devletleri · Çeşitli
$8,62+0,00 (+%0,05)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |