Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Barings Bdc Inc (NY: BBDC )

10.21 +0.16 (+1.59%)

Streaming Delayed Price Updated: 10:17 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	7.252	7.289	7.188	7.206	353,700	-0.03(-0.38%)
Jun 29, 2023	7.206	7.261	7.206	7.234	194,199	+0.03(+0.38%)
Jun 28, 2023	7.179	7.243	7.142	7.206	281,881	+0.04(+0.51%)
Jun 27, 2023	7.105	7.206	7.082	7.170	370,383	+0.08(+1.17%)
Jun 26, 2023	6.986	7.110	6.986	7.087	358,063	+0.08(+1.18%)
Jun 23, 2023	6.995	7.041	6.965	7.004	425,494	-0.08(-1.17%)
Jun 22, 2023	7.105	7.124	7.064	7.087	306,891	-0.05(-0.64%)
Jun 21, 2023	7.114	7.170	7.078	7.133	293,772	+0.01(+0.13%)
Jun 20, 2023	7.105	7.193	7.105	7.124	533,789	+0.02(+0.26%)
Jun 16, 2023	7.363	7.399	7.096	7.105	1,215,465	-0.26(-3.50%)
Jun 15, 2023	7.252	7.381	7.225	7.363	793,369	+0.95(+14.76%)
May 08, 2023	6.416	6.482	6.380	6.416	669,389	-0.02(-0.28%)
May 05, 2023	6.469	6.566	6.176	6.434	966,466	-0.04(-0.68%)
May 04, 2023	6.531	6.567	6.434	6.478	814,308	-0.12(-1.75%)
May 03, 2023	6.629	6.697	6.584	6.593	547,388	-0.03(-0.40%)
May 02, 2023	6.700	6.743	6.540	6.620	535,688	-0.12(-1.71%)
May 01, 2023	6.771	6.824	6.709	6.735	421,386	-0.03(-0.39%)
Apr 28, 2023	6.655	6.797	6.655	6.762	525,309	+0.07(+1.06%)
Apr 27, 2023	6.593	6.726	6.593	6.691	353,296	+0.10(+1.48%)
Apr 26, 2023	6.682	6.713	6.571	6.593	635,195	-0.04(-0.54%)
Apr 25, 2023	6.700	6.735	6.611	6.629	382,221	-0.10(-1.45%)
Apr 24, 2023	6.700	6.780	6.691	6.726	334,879	+0.04(+0.53%)
Apr 21, 2023	6.709	6.726	6.660	6.691	218,708	+0.02(+0.27%)
Apr 20, 2023	6.753	6.784	6.655	6.673	371,399	-0.13(-1.96%)
Apr 19, 2023	6.691	6.824	6.691	6.806	329,595	+0.07(+1.05%)
Apr 18, 2023	6.842	6.842	6.691	6.735	635,739	-0.15(-2.19%)
Apr 17, 2023	6.762	6.895	6.753	6.886	391,033	+0.14(+2.11%)
Apr 14, 2023	6.824	6.913	6.700	6.744	1,002,381	-0.04(-0.52%)
Apr 13, 2023	6.655	6.785	6.629	6.780	477,880	+0.14(+2.14%)
Apr 12, 2023	6.753	6.781	6.615	6.638	806,991	-0.10(-1.45%)
Apr 11, 2023	6.780	6.814	6.722	6.735	478,434	-0.01(-0.13%)
Apr 10, 2023	6.806	6.860	6.638	6.744	702,365	-0.08(-1.17%)
Apr 06, 2023	6.780	6.851	6.753	6.824	307,645	+0.06(+0.92%)
Apr 05, 2023	6.886	6.886	6.762	6.762	473,076	-0.16(-2.31%)
Apr 04, 2023	7.046	7.046	6.895	6.922	375,417	-0.10(-1.39%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Barings Bdc Inc (NY: BBDC )

Historical Prices