Free Trial

Barings BDC (BBDC) Stock Chart & Stock Price History

→ Everybody laughed when he recommended Netflix (From Stansberry Research) (Ad)
Free BBDC Stock Alerts
$9.82
-0.02 (-0.20%)
(As of 05/20/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Barings BDC Stock Price Performance

5 Day
Performance
+0.51%
1 Month
Performance
+6.91%
3 Month
Performance
+7.91%
6 Month
Performance
+10.02%
Year-To-Date
Performance
+14.51%
1 Year
Performance
+25.16%
Receive BBDC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Barings BDC and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

BBDC Stock Chart for Monday, May, 20, 2024

BBDC Chart by TradingView

Barings BDC Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$9.84$9.83
-0.15%		$9.88$9.81279,710 shs$1.04 billion
05/17/2024$9.82$9.84
+0.25%		$9.88$9.83202,187 shs$1.04 billion
05/16/2024$9.78$9.82
+0.41%		$9.87$9.77316,429 shs$1.04 billion
05/15/2024$9.84$9.78
-0.61%		$9.92$9.74407,494 shs$1.04 billion
05/14/2024$9.80$9.84
+0.41%		$9.91$9.80395,665 shs$1.04 billion
05/13/2024$9.72$9.80
+0.77%		$9.80$9.73327,972 shs$1.04 billion
05/10/2024$9.67$9.72
+0.52%		$9.79$9.65453,163 shs$1.03 billion
05/09/2024$9.45$9.67
+2.33%		$9.79$9.52523,866 shs$1.00 billion
05/08/2024$9.56$9.45
-1.15%		$9.61$9.41483,027 shs$1.00 billion
05/07/2024$9.62$9.56
-0.68%		$9.64$9.53378,510 shs$1.01 billion
05/06/2024$9.47$9.62
+1.58%		$9.71$9.51400,196 shs$1.02 billion
05/03/2024$9.43$9.48
+0.53%		$9.54$9.45281,566 shs$1.01 billion
05/02/2024$9.50$9.43
-0.74%		$9.57$9.41362,180 shs$1.00 billion
05/01/2024$9.28$9.50
+2.37%		$9.50$9.32342,351 shs$1.01 billion
04/30/2024$9.34$9.28
-0.64%		$9.35$9.25319,712 shs$984.33 million
04/29/2024$9.32$9.34
+0.21%		$9.41$9.30342,387 shs$990.69 million
04/26/2024$9.24$9.32
+0.87%		$9.35$9.23235,541 shs$988.57 million
04/25/2024$9.25$9.24
-0.11%		$9.29$9.21333,432 shs$980.06 million
04/24/2024$9.24$9.25
+0.11%		$9.28$9.21346,773 shs$981.15 million
04/23/2024$9.32$9.24
-0.86%		$9.42$9.24620,716 shs$980.09 million
04/22/2024$9.19$9.32
+1.41%		$9.35$9.22536,119 shs$988.57 million
04/19/2024$9.25$9.20
-0.54%		$9.28$9.19401,085 shs$975.31 million
04/18/2024$9.23$9.25
+0.22%		$9.36$9.23419,972 shs$980.62 million
04/17/2024$9.18$9.23
+0.54%		$9.26$9.17250,550 shs$978.50 million
04/16/2024$9.13$9.18
+0.55%		$9.18$9.05366,141 shs$973.19 million
04/15/2024$9.17$9.13
-0.49%		$9.29$9.10325,070 shs$967.89 million
04/12/2024$9.41$9.18
-2.50%		$9.39$9.15320,705 shs$973.19 million
04/11/2024$9.27$9.41
+1.51%		$9.41$9.21490,227 shs$998.09 million
04/10/2024$9.37$9.27
-1.07%		$9.38$9.20381,883 shs$983.27 million
04/09/2024$9.27$9.37
+1.13%		$9.37$9.25543,102 shs$993.88 million
04/08/2024$9.30$9.27
-0.38%		$9.39$9.24394,003 shs$982.74 million
04/05/2024$9.20$9.30
+1.09%		$9.31$9.21273,076 shs$986.45 million
04/04/2024$9.25$9.20
-0.49%		$9.34$9.18441,130 shs$975.84 million
04/03/2024$9.23$9.25
+0.16%		$9.31$9.22425,988 shs$980.62 million
04/02/2024$9.24$9.23
-0.05%		$9.29$9.18410,878 shs$979.03 million
04/01/2024$9.30$9.24
-0.70%		$9.34$9.20420,059 shs$979.53 million
03/29/2024$9.30$9.30$9.31$9.25568,888 shs$986.45 million
03/28/2024$9.19$9.30
+1.20%		$9.31$9.25567,091 shs$986.45 million
03/27/2024$9.09$9.19
+1.10%		$9.19$9.03513,475 shs$974.78 million
03/26/2024$9.03$9.09
+0.66%		$9.10$9.05414,112 shs$964.15 million
Everybody laughed when he recommended Netflix (Ad)

"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.

Click here to see how it could become the No. 1 investment of the next decade.
03/25/2024$9.03$9.03$9.11$8.99619,510 shs$957.81 million
03/22/2024$9.15$9.03
-1.31%		$9.15$8.99665,297 shs$957.28 million
03/21/2024$9.06$9.15
+0.94%		$9.21$9.10611,649 shs$969.98 million
03/20/2024$9.11$9.06
-0.49%		$9.10$8.961.01 million shs$960.99 million
03/19/2024$9.17$9.11
-0.65%		$9.22$9.10450,977 shs$965.77 million
03/18/2024$9.23$9.17
-0.70%		$9.26$9.12703,525 shs$972.13 million
03/15/2024$9.14$9.24
+1.04%		$9.30$9.12834,345 shs$979.56 million
03/14/2024$9.41$9.14
-2.82%		$9.40$9.10946,466 shs$969.48 million
03/13/2024$9.56$9.41
-1.57%		$9.56$9.40590,391 shs$997.59 million
03/12/2024$9.47$9.56
+0.90%		$9.56$9.43622,162 shs$1.01 billion
03/11/2024$9.69$9.47
-2.27%		$9.78$9.441.83 million shs$1.00 billion
03/08/2024$9.59$9.70
+1.15%		$9.70$9.58570,221 shs$1.03 billion
03/07/2024$9.55$9.59
+0.42%		$9.63$9.55540,586 shs$1.02 billion
03/06/2024$9.41$9.55
+1.49%		$9.59$9.48810,541 shs$1.01 billion
03/05/2024$9.83$9.41
-4.27%		$9.65$9.40821,060 shs$997.59 million
03/04/2024$9.83$9.83
-0.05%		$9.87$9.771.26 million shs$1.04 billion
03/01/2024$9.80$9.83
+0.31%		$9.84$9.72515,867 shs$1.04 billion
02/29/2024$9.71$9.80
+0.93%		$9.81$9.65544,811 shs$1.04 billion
02/28/2024$9.88$9.71
-1.77%		$9.89$9.69515,946 shs$1.03 billion
02/27/2024$9.75$9.88
+1.33%		$9.88$9.73667,544 shs$1.05 billion
02/26/2024$9.63$9.75
+1.25%		$9.80$9.61934,046 shs$1.03 billion
02/23/2024$9.20$9.62
+4.62%		$9.72$9.131.37 million shs$1.02 billion
02/22/2024$9.11$9.20
+0.99%		$9.21$9.08348,068 shs$979.42 million
02/21/2024$9.11$9.11$9.13$9.06320,981 shs$969.87 million
02/20/2024$9.00$9.11
+1.17%		$9.11$8.98404,498 shs$969.87 million
02/19/2024$9.00$9.00$9.02$8.92179,500 shs$958.68 million

Related Companies:
This page (NYSE:BBDC) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
4 Cryptos BETTER than Bitcoin
True Market Insiders
Next President (Not Trump. Not Biden.)
The Freeport Society
The #1 Crypto for AI
Weiss Ratings
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts