Barings BDC Inc (BBDC) Historical Stock Data
10.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBDC is up 0.06% a day on average. There have been 16 days where Barings BDC Inc closed green and 14 days where BBDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 10.02 | 10.07 | ↑$0.05 (0.50%) | 9.95 | 10.08 | 360.69K |
| 2024-11-19 | 9.96 | 10.07 | ↑$0.11 (1.10%) | 9.95 | 10.11 | 444.63K |
| 2024-11-18 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 9.98 | 10.04 | 312.35K |
| 2024-11-15 | 9.92 | 9.95 | ↑$0.03 (0.30%) | 9.91 | 10.00 | 328.45K |
| 2024-11-14 | 9.99 | 9.89 | ↓$0.10 (-1.00%) | 9.87 | 10.02 | 308.35K |
| 2024-11-13 | 9.70 | 9.96 | ↑$0.26 (2.68%) | 9.70 | 9.98 | 338.63K |
| 2024-11-12 | 9.75 | 9.71 | ↓$0.04 (-0.41%) | 9.66 | 9.76 | 283.43K |
| 2024-11-11 | 9.75 | 9.76 | ↑$0.01 (0.10%) | 9.71 | 9.83 | 300.71K |
| 2024-11-08 | 9.83 | 9.70 | ↓$0.13 (-1.32%) | 9.60 | 9.83 | 361.68K |
| 2024-11-07 | 9.73 | 9.79 | ↑$0.06 (0.62%) | 9.57 | 9.88 | 373.61K |
| 2024-11-06 | 9.77 | 9.78 | ↑$0.01 (0.10%) | 9.60 | 9.81 | 381.84K |
| 2024-11-05 | 9.38 | 9.50 | ↑$0.12 (1.28%) | 9.36 | 9.52 | 296.17K |
| 2024-11-04 | 9.57 | 9.41 | ↓$0.16 (-1.67%) | 9.38 | 9.61 | 379.29K |
| 2024-11-01 | 9.67 | 9.59 | ↓$0.08 (-0.83%) | 9.52 | 9.73 | 468.19K |
| 2024-10-31 | 9.75 | 9.67 | ↓$0.08 (-0.82%) | 9.62 | 9.80 | 424.96K |
| 2024-10-30 | 9.79 | 9.78 | ↓$0.01 (-0.10%) | 9.75 | 9.92 | 140.61K |
| 2024-10-29 | 9.85 | 9.75 | ↓$0.10 (-1.02%) | 9.74 | 9.85 | 194.89K |
| 2024-10-28 | 9.85 | 9.90 | ↑$0.05 (0.51%) | 9.85 | 9.91 | 227.30K |
| 2024-10-25 | 9.85 | 9.82 | ↓$0.03 (-0.30%) | 9.77 | 9.89 | 192.97K |
| 2024-10-24 | 9.80 | 9.86 | ↑$0.06 (0.61%) | 9.74 | 9.87 | 209.26K |
| 2024-10-23 | 9.78 | 9.76 | ↓$0.02 (-0.20%) | 9.71 | 9.80 | 226.83K |
| 2024-10-22 | 9.82 | 9.81 | ↓$0.01 (-0.10%) | 9.74 | 9.83 | 369.07K |
| 2024-10-21 | 9.76 | 9.82 | ↑$0.06 (0.61%) | 9.69 | 9.83 | 354.35K |
| 2024-10-18 | 9.77 | 9.74 | ↓$0.03 (-0.31%) | 9.72 | 9.78 | 269.58K |
| 2024-10-17 | 9.85 | 9.78 | ↓$0.07 (-0.71%) | 9.74 | 9.86 | 319.62K |
| 2024-10-16 | 9.76 | 9.86 | ↑$0.10 (1.02%) | 9.76 | 9.87 | 267.82K |
| 2024-10-15 | 9.71 | 9.75 | ↑$0.04 (0.41%) | 9.70 | 9.80 | 194.58K |
| 2024-10-14 | 9.79 | 9.71 | ↓$0.08 (-0.82%) | 9.68 | 9.79 | 314.66K |
| 2024-10-11 | 9.75 | 9.76 | ↑$0.01 (0.10%) | 9.71 | 9.81 | 445.42K |
| 2024-10-10 | 9.60 | 9.74 | ↑$0.14 (1.46%) | 9.60 | 9.74 | 256.09K |
Create an account or log in to view more rows.
$BBDC It’s that TIME!! To Double down!
$BBDC is the dump over
$BBDC Hedgies
we aren't going anywhere!
$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.....