Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barings Bdc Inc (NY: BBDC )

9.620 -0.040 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 9.080 9.105 9.012 9.041 328,177 -0.06(-0.64%)
Apr 29, 2024 9.110 9.168 9.056 9.100 351,942 +0.02(+0.21%)
Apr 26, 2024 9.012 9.105 8.993 9.080 242,102 +0.08(+0.87%)
Apr 25, 2024 9.002 9.046 8.973 9.002 342,233 -0.01(-0.11%)
Apr 24, 2024 9.012 9.037 8.973 9.012 355,926 -0.01(-0.11%)
Apr 23, 2024 9.119 9.178 9.007 9.022 637,100 -0.06(-0.64%)
Apr 22, 2024 8.983 9.110 8.983 9.080 550,270 +0.13(+1.41%)
Apr 19, 2024 9.012 9.036 8.954 8.954 411,698 -0.06(-0.65%)
Apr 18, 2024 9.022 9.119 8.988 9.012 431,057 +0.03(+0.33%)
Apr 17, 2024 8.963 9.022 8.934 8.983 257,163 +0.04(+0.44%)
Apr 16, 2024 8.876 8.944 8.817 8.944 375,806 +0.05(+0.55%)
Apr 15, 2024 9.041 9.051 8.866 8.895 334,684 -0.04(-0.44%)
Apr 12, 2024 9.139 9.144 8.915 8.934 329,173 -0.23(-2.55%)
Apr 11, 2024 9.012 9.168 8.973 9.168 503,170 +0.15(+1.62%)
Apr 10, 2024 9.022 9.139 8.963 9.022 391,963 -0.12(-1.28%)
Apr 09, 2024 9.002 9.139 9.002 9.139 557,437 +0.12(+1.30%)
Apr 08, 2024 9.100 9.148 9.002 9.022 404,405 -0.04(-0.43%)
Apr 05, 2024 8.973 9.071 8.973 9.061 281,577 +0.10(+1.09%)
Apr 04, 2024 9.061 9.100 8.944 8.963 452,981 -0.05(-0.54%)
Apr 03, 2024 8.993 9.071 8.983 9.012 437,234 +0.02(+0.22%)
Apr 02, 2024 8.963 9.046 8.934 8.993 421,723 +0.00(+0.00%)
Apr 01, 2024 9.080 9.100 8.963 8.993 431,147 -0.07(-0.75%)
Mar 28, 2024 9.012 9.056 9.051 9.061 583,904 +0.12(+1.31%)
Mar 27, 2024 8.876 8.954 8.846 8.944 527,031 +0.09(+0.99%)
Mar 26, 2024 8.866 8.866 8.817 8.856 425,042 +0.06(+0.66%)
Mar 25, 2024 8.788 8.874 8.759 8.798 635,862 +0.00(+0.00%)
Mar 22, 2024 8.934 8.934 8.759 8.798 682,860 -0.12(-1.31%)
Mar 21, 2024 8.866 8.971 8.866 8.915 627,794 +0.09(+0.99%)
Mar 20, 2024 8.846 8.866 8.730 8.827 1,039,229 -0.05(-0.55%)
Mar 19, 2024 8.866 8.983 8.866 8.876 462,932 -0.06(-0.65%)
Mar 18, 2024 9.022 9.032 8.885 8.934 722,095 -0.06(-0.65%)
Mar 15, 2024 8.885 9.061 8.885 8.993 856,370 +0.09(+0.98%)
Mar 14, 2024 9.149 9.158 8.861 8.905 971,962 -0.25(-2.77%)
Mar 13, 2024 9.295 9.314 9.158 9.158 605,974 -0.16(-1.67%)
Mar 12, 2024 9.256 9.314 9.187 9.314 638,586 +0.11(+1.16%)
Mar 11, 2024 9.392 9.528 9.197 9.207 1,880,587 -0.23(-2.48%)
Mar 08, 2024 9.373 9.451 9.332 9.441 585,272 +0.10(+1.04%)
Mar 07, 2024 9.304 9.387 9.300 9.343 554,855 +0.05(+0.52%)
Mar 06, 2024 9.324 9.353 9.236 9.295 831,936 +0.14(+1.49%)
Mar 05, 2024 9.295 9.402 9.158 9.158 842,630 -0.16(-1.67%)
Mar 04, 2024 9.352 9.362 9.267 9.314 1,332,705 -0.01(-0.10%)
Mar 01, 2024 9.305 9.333 9.218 9.324 544,210 +0.03(+0.31%)
Feb 29, 2024 9.210 9.300 9.153 9.295 574,399 +0.09(+1.03%)
Feb 28, 2024 9.381 9.381 9.191 9.200 543,370 -0.17(-1.82%)
Feb 27, 2024 9.248 9.371 9.232 9.371 703,802 +0.12(+1.33%)
Feb 26, 2024 9.276 9.290 9.115 9.248 984,778 +0.11(+1.25%)
Feb 23, 2024 8.660 9.219 8.660 9.134 1,448,907 +0.43(+4.90%)
Feb 22, 2024 8.660 8.736 8.612 8.707 366,971 +0.08(+0.88%)
Feb 21, 2024 8.660 8.660 8.593 8.631 338,413 -0.01(-0.11%)
Feb 20, 2024 8.498 8.641 8.498 8.641 426,467 +0.10(+1.22%)
Feb 16, 2024 8.517 8.555 8.460 8.536 189,310 +0.02(+0.22%)
Feb 15, 2024 8.404 8.536 8.404 8.517 370,434 +0.14(+1.70%)
Feb 14, 2024 8.394 8.432 8.337 8.375 359,980 +0.00(+0.00%)
Feb 13, 2024 8.432 8.432 8.342 8.375 338,606 -0.08(-0.90%)
Feb 12, 2024 8.394 8.470 8.375 8.451 253,819 +0.08(+0.91%)
Feb 09, 2024 8.356 8.375 8.318 8.375 302,205 +0.05(+0.57%)
Feb 08, 2024 8.309 8.389 8.292 8.328 386,154 -0.03(-0.34%)
Feb 07, 2024 8.337 8.432 8.280 8.356 519,759 +0.07(+0.80%)
Feb 06, 2024 8.328 8.328 8.242 8.290 343,242 -0.04(-0.46%)
Feb 05, 2024 8.366 8.385 8.223 8.328 479,349 -0.08(-0.90%)
Feb 02, 2024 8.366 8.470 8.356 8.404 406,663 +0.01(+0.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.