Free Trial

Barings BDC (BBDC) Stock Chart & Stock Price History

→ This is the best new way to score with AI (From Weiss Ratings) (Ad)
Free BBDC Stock Alerts
$9.77
-0.06 (-0.61%)
(As of 02:14 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Barings BDC Stock Price Performance

5 Day
Performance
+0.57%
1 Month
Performance
+7.07%
3 Month
Performance
+8.80%
6 Month
Performance
+9.47%
Year-To-Date
Performance
+13.87%
1 Year
Performance
+30.97%
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 Weiss Ratings
This is the best new way to score with AI
If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.
Click now for the best way into the newest AI projects

BBDC Stock Chart for Wednesday, May, 15, 2024

BBDC Chart by TradingView

Barings BDC Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This is the best new way to score with AI (Ad)

If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.

Click now for the best way into the newest AI projects
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
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

Related Companies:
This page (NYSE:BBDC) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Does this make you sick?
Allegiance Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Bill Clinton Backing Biden Replacement???
The Freeport Society
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency.
Monetary Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
Top 5 AI Stocks to Buy for 2024
Market Moving Trends