Free Trial

Barings BDC (BBDC) Stock Chart & Stock Price History

→ War Over Taiwan? Protect Your Wealth NOW (From Behind the Markets) (Ad)
Free BBDC Stock Alerts
$9.31
+0.07 (+0.76%)
(As of 11:15 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Barings BDC Stock Price Performance

5 Day
Performance
+0.54%
1 Month
Performance
+1.65%
3 Month
Performance
+0.22%
6 Month
Performance
+5.72%
Year-To-Date
Performance
+7.69%
1 Year
Performance
+24.36%
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 Behind the Markets
War Over Taiwan? Protect Your Wealth NOW
With tensions rapidly escalating, Taiwan could provide the spark at any moment. Don't let your financial future get caught in the crossfire unprepared.
Access my report now >>>

BBDC Stock Chart for Friday, April, 26, 2024

BBDC Chart by TradingView

Barings BDC Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
War Over Taiwan? Protect Your Wealth NOW (Ad)

With tensions rapidly escalating, Taiwan could provide the spark at any moment. Don't let your financial future get caught in the crossfire unprepared.

Access my report now >>>
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
02/16/2024$8.98$9.00
+0.22%		$9.02$8.92179,559 shs$958.68 million
02/15/2024$8.84$8.98
+1.58%		$9.00$8.86351,331 shs$956.55 million
02/14/2024$8.83$8.84
+0.11%		$8.89$8.79341,435 shs$941.64 million
02/13/2024$8.91$8.83
-0.90%		$8.89$8.80321,162 shs$940.57 million
02/12/2024$8.83$8.91
+0.91%		$8.93$8.83240,738 shs$949.06 million
02/09/2024$8.78$8.83
+0.57%		$8.83$8.77286,612 shs$940.57 million
02/08/2024$8.81$8.78
-0.34%		$8.85$8.74366,263 shs$935.25 million
02/07/2024$8.75$8.81
+0.74%		$8.89$8.73492,985 shs$938.44 million
02/06/2024$8.78$8.75
-0.40%		$8.77$8.69325,557 shs$931.52 million
02/05/2024$8.86$8.78
-0.90%		$8.84$8.67454,648 shs$935.25 million
02/02/2024$8.85$8.85$8.93$8.81385,705 shs$942.70 million
02/01/2024$8.99$8.85
-1.50%		$8.96$8.76557,595 shs$942.70 million
01/31/2024$9.13$8.99
-1.59%		$9.14$8.98341,058 shs$957.08 million
01/30/2024$9.10$9.13
+0.38%		$9.15$9.02278,760 shs$972.53 million
01/29/2024$9.22$9.10
-1.36%		$9.23$9.04396,981 shs$968.76 million
01/26/2024$9.08$9.22
+1.54%		$9.22$9.11444,401 shs$982.11 million
01/25/2024$9.02$9.08
+0.72%		$9.08$9.00223,007 shs$967.20 million

Related Companies:
This page (NYSE:BBDC) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group