Barings Bdc Inc (NY: BBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	7.824	7.952	7.800	7.872	444,364	+0.05(+0.61%)
Jul 28, 2022	7.728	7.848	7.728	7.824	341,447	+0.09(+1.14%)
Jul 27, 2022	7.736	7.776	7.664	7.736	408,697	+0.07(+0.94%)
Jul 26, 2022	7.608	7.692	7.608	7.664	429,877	+0.04(+0.52%)
Jul 25, 2022	7.704	7.704	7.608	7.624	338,514	-0.08(-1.04%)
Jul 22, 2022	7.712	7.752	7.680	7.704	304,608	+0.00(+0.00%)
Jul 21, 2022	7.744	7.800	7.664	7.704	258,006	-0.05(-0.62%)
Jul 20, 2022	7.680	7.804	7.664	7.752	497,509	+0.06(+0.83%)
Jul 19, 2022	7.672	7.720	7.628	7.688	395,103	+0.09(+1.16%)
Jul 18, 2022	7.672	7.676	7.568	7.600	278,270	+0.05(+0.64%)
Jul 15, 2022	7.480	7.584	7.448	7.552	397,177	+0.08(+1.07%)
Jul 14, 2022	7.456	7.544	7.408	7.472	429,616	-0.05(-0.64%)
Jul 13, 2022	7.520	7.584	7.496	7.520	418,460	-0.05(-0.63%)
Jul 12, 2022	7.552	7.632	7.552	7.568	287,180	+0.04(+0.53%)
Jul 11, 2022	7.592	7.616	7.528	7.528	380,158	-0.07(-0.95%)
Jul 08, 2022	7.600	7.624	7.552	7.600	295,641	-0.02(-0.21%)
Jul 07, 2022	7.536	7.632	7.536	7.616	394,995	+0.08(+1.06%)
Jul 06, 2022	7.600	7.624	7.480	7.536	299,664	-0.07(-0.95%)
Jul 05, 2022	7.528	7.616	7.448	7.608	396,478	+0.00(+0.00%)
Jul 01, 2022	7.424	7.620	7.408	7.608	458,122	+0.16(+2.15%)
Jun 30, 2022	7.416	7.528	7.412	7.448	1,044,605	-0.06(-0.75%)
Jun 29, 2022	7.544	7.576	7.464	7.504	685,066	-0.07(-0.95%)
Jun 28, 2022	7.624	7.696	7.544	7.576	649,382	-0.02(-0.32%)
Jun 27, 2022	7.480	7.648	7.464	7.600	638,440	+0.10(+1.39%)
Jun 24, 2022	7.440	7.528	7.416	7.496	639,946	+0.10(+1.41%)
Jun 23, 2022	7.480	7.488	7.344	7.392	628,911	-0.06(-0.86%)
Jun 22, 2022	7.440	7.520	7.416	7.456	643,888	-0.03(-0.43%)
Jun 21, 2022	7.512	7.600	7.459	7.488	881,950	+0.05(+0.65%)
Jun 17, 2022	7.400	7.560	7.384	7.440	1,651,358	+0.02(+0.22%)
Jun 16, 2022	7.592	7.640	7.392	7.424	1,761,283	-0.24(-3.13%)
Jun 15, 2022	7.736	7.792	7.604	7.664	930,803	+0.03(+0.42%)
Jun 14, 2022	7.784	7.784	7.625	7.632	1,648,428	-0.11(-1.45%)
Jun 13, 2022	7.896	7.928	7.716	7.744	1,909,050	-0.31(-3.87%)
Jun 10, 2022	7.936	8.072	7.912	8.056	1,048,955	+0.03(+0.40%)
Jun 09, 2022	8.032	8.136	7.961	8.024	740,949	+0.01(+0.10%)
Jun 08, 2022	8.120	8.120	7.984	8.016	765,435	-0.10(-1.18%)
Jun 07, 2022	8.120	8.136	8.064	8.112	772,161	-0.04(-0.49%)
Jun 06, 2022	8.168	8.199	8.098	8.152	734,016	+0.03(+0.39%)
Jun 03, 2022	8.168	8.188	8.070	8.121	793,234	-0.06(-0.76%)
Jun 02, 2022	8.184	8.207	8.090	8.184	452,709	+0.03(+0.38%)
Jun 01, 2022	8.098	8.191	8.051	8.152	651,268	+0.05(+0.68%)
May 31, 2022	8.168	8.184	8.082	8.098	636,005	-0.07(-0.86%)
May 27, 2022	8.105	8.219	8.105	8.168	714,972	+0.06(+0.77%)
May 26, 2022	8.098	8.188	8.066	8.105	603,669	+0.07(+0.88%)
May 25, 2022	7.949	8.121	7.926	8.035	807,859	+0.09(+1.18%)
May 24, 2022	7.926	7.996	7.808	7.941	632,488	-0.02(-0.29%)
May 23, 2022	7.949	8.004	7.891	7.965	663,511	+0.06(+0.79%)
May 20, 2022	7.910	7.941	7.754	7.902	1,513,714	+0.01(+0.10%)
May 19, 2022	7.894	8.096	7.855	7.894	1,096,328	-0.05(-0.69%)
May 18, 2022	8.098	8.199	7.918	7.949	840,912	-0.20(-2.40%)
May 17, 2022	8.184	8.191	8.098	8.145	839,927	+0.10(+1.26%)
May 16, 2022	7.973	8.082	7.941	8.043	693,956	+0.10(+1.28%)
May 13, 2022	7.894	8.012	7.868	7.941	658,920	+0.05(+0.69%)
May 12, 2022	8.035	8.098	7.824	7.887	1,040,556	-0.15(-1.85%)
May 11, 2022	8.066	8.164	7.988	8.035	541,999	-0.03(-0.39%)
May 10, 2022	8.082	8.246	7.996	8.066	1,146,259	+0.09(+1.18%)
May 09, 2022	8.105	8.126	7.871	7.973	1,062,600	-0.18(-2.21%)
May 06, 2022	7.933	8.160	7.785	8.152	1,068,204	+0.30(+3.88%)
May 05, 2022	7.957	7.999	7.722	7.848	1,410,423	-0.19(-2.33%)
May 04, 2022	7.871	8.047	7.801	8.035	803,179	+0.14(+1.78%)
May 03, 2022	7.777	7.945	7.777	7.894	944,848	+0.11(+1.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.