Barings BDC Inc (BBDC) Historical Stock Data
9.41 ↑0.14 (1.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBDC is down -0.04% a day on average. There have been 15 days where Barings BDC Inc closed green and 15 days where BBDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.29 | 9.41 | ↑$0.12 (1.29%) | 9.20 | 9.48 | 816.41K |
| 2024-12-19 | 9.30 | 9.27 | ↓$0.03 (-0.32%) | 9.27 | 9.38 | 611.73K |
| 2024-12-18 | 9.47 | 9.27 | ↓$0.20 (-2.11%) | 9.26 | 9.57 | 573.23K |
| 2024-12-17 | 9.50 | 9.48 | ↓$0.02 (-0.21%) | 9.41 | 9.52 | 572.96K |
| 2024-12-16 | 9.70 | 9.55 | ↓$0.15 (-1.55%) | 9.51 | 9.72 | 0.90M |
| 2024-12-13 | 9.75 | 9.71 | ↓$0.04 (-0.41%) | 9.64 | 9.84 | 620.65K |
| 2024-12-12 | 9.70 | 9.79 | ↑$0.09 (0.93%) | 9.70 | 9.83 | 0.96M |
| 2024-12-11 | 9.84 | 9.74 | ↓$0.10 (-1.02%) | 9.68 | 9.89 | 778.61K |
| 2024-12-10 | 9.90 | 9.84 | ↓$0.06 (-0.61%) | 9.83 | 9.97 | 685.61K |
| 2024-12-09 | 9.76 | 9.86 | ↑$0.10 (1.02%) | 9.76 | 9.93 | 644.77K |
| 2024-12-06 | 9.72 | 9.76 | ↑$0.04 (0.41%) | 9.62 | 9.77 | 742.36K |
| 2024-12-05 | 9.80 | 9.73 | ↓$0.07 (-0.71%) | 9.70 | 9.83 | 648.42K |
| 2024-12-04 | 9.83 | 9.84 | ↑$0.01 (0.10%) | 9.74 | 9.95 | 739.54K |
| 2024-12-03 | 10.37 | 10.22 | ↓$0.15 (-1.45%) | 10.19 | 10.37 | 797.23K |
| 2024-12-02 | 10.24 | 10.33 | ↑$0.09 (0.88%) | 10.22 | 10.38 | 763.24K |
| 2024-11-29 | 10.26 | 10.24 | ↓$0.02 (-0.19%) | 10.23 | 10.30 | 357.42K |
| 2024-11-27 | 10.24 | 10.25 | ↑$0.01 (0.10%) | 10.21 | 10.30 | 324.27K |
| 2024-11-26 | 10.18 | 10.21 | ↑$0.03 (0.29%) | 10.10 | 10.25 | 385.79K |
| 2024-11-25 | 10.25 | 10.20 | ↓$0.05 (-0.49%) | 10.12 | 10.27 | 469.02K |
| 2024-11-22 | 10.04 | 10.20 | ↑$0.16 (1.59%) | 10.02 | 10.21 | 410.66K |
| 2024-11-21 | 10.07 | 10.01 | ↓$0.06 (-0.60%) | 10.00 | 10.08 | 423.66K |
| 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 |
Create an account or log in to view more rows.
$BBDC gets me every time lol
$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????