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 )

10.05 +0.06 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2021 8.527 8.637 8.512 8.629 289,825 +0.13(+1.57%)
Dec 30, 2021 8.614 8.649 8.496 8.496 132,322 -0.10(-1.18%)
Dec 29, 2021 8.582 8.653 8.559 8.598 145,979 +0.05(+0.64%)
Dec 28, 2021 8.567 8.621 8.543 8.543 139,840 +0.00(+0.00%)
Dec 27, 2021 8.629 8.629 8.512 8.543 257,075 -0.05(-0.64%)
Dec 23, 2021 8.543 8.637 8.512 8.598 153,185 +0.12(+1.38%)
Dec 22, 2021 8.371 8.512 8.363 8.480 127,507 +0.12(+1.40%)
Dec 21, 2021 8.394 8.524 8.355 8.363 194,573 +0.02(+0.28%)
Dec 20, 2021 8.371 8.371 8.206 8.339 274,908 +0.02(+0.28%)
Dec 17, 2021 8.449 8.449 8.277 8.316 410,461 -0.13(-1.48%)
Dec 16, 2021 8.457 8.496 8.363 8.441 369,586 -0.02(-0.28%)
Dec 15, 2021 8.504 8.527 8.394 8.465 180,754 -0.04(-0.46%)
Dec 14, 2021 8.473 8.606 8.418 8.504 252,100 -0.01(-0.09%)
Dec 13, 2021 8.574 8.590 8.473 8.512 109,570 -0.05(-0.55%)
Dec 10, 2021 8.551 8.598 8.512 8.559 111,276 +0.05(+0.55%)
Dec 09, 2021 8.543 8.629 8.457 8.512 148,925 -0.08(-0.91%)
Dec 08, 2021 8.676 8.676 8.520 8.590 155,113 -0.02(-0.27%)
Dec 07, 2021 8.676 8.708 8.590 8.614 179,501 -0.03(-0.36%)
Dec 06, 2021 8.661 8.715 8.574 8.645 237,540 +0.01(+0.09%)
Dec 03, 2021 8.708 8.739 8.574 8.637 156,184 -0.05(-0.54%)
Dec 02, 2021 8.480 8.755 8.480 8.684 752,863 +0.25(+2.97%)
Dec 01, 2021 8.543 8.645 8.418 8.433 498,626 -0.02(-0.19%)
Nov 30, 2021 8.441 8.496 8.379 8.449 302,933 -0.03(-0.37%)
Nov 29, 2021 8.559 8.621 8.473 8.480 248,055 -0.02(-0.18%)
Nov 26, 2021 8.590 8.590 8.426 8.496 325,975 -0.13(-1.45%)
Nov 24, 2021 8.661 8.676 8.621 8.621 129,379 -0.03(-0.36%)
Nov 23, 2021 8.614 8.747 8.614 8.653 219,016 -0.04(-0.45%)
Nov 22, 2021 8.646 8.776 8.615 8.692 350,604 +0.08(+0.89%)
Nov 19, 2021 8.638 8.684 8.554 8.615 199,641 -0.02(-0.18%)
Nov 18, 2021 8.661 8.638 8.561 8.630 175,152 +0.02(+0.18%)
Nov 17, 2021 8.715 8.723 8.584 8.615 259,871 -0.07(-0.80%)
Nov 16, 2021 8.738 8.746 8.638 8.684 168,967 -0.03(-0.35%)
Nov 15, 2021 8.769 8.792 8.692 8.715 159,894 -0.03(-0.35%)
Nov 12, 2021 8.799 8.830 8.711 8.746 248,899 -0.06(-0.70%)
Nov 11, 2021 8.799 8.868 8.753 8.807 386,773 +0.00(+0.00%)
Nov 10, 2021 8.769 8.661 8.807 796,726 +0.05(+0.53%)
Nov 09, 2021 8.707 8.792 8.638 8.761 257,867 +0.02(+0.18%)
Nov 08, 2021 8.746 8.769 8.715 8.746 152,805 -0.01(-0.09%)
Nov 05, 2021 8.700 8.769 8.677 8.753 282,133 +0.05(+0.62%)
Nov 04, 2021 8.684 8.700 8.623 8.700 286,763 +0.04(+0.44%)
Nov 03, 2021 8.638 8.677 8.584 8.661 270,643 +0.02(+0.27%)
Nov 02, 2021 8.600 8.646 8.546 8.638 290,794 +0.02(+0.18%)
Nov 01, 2021 8.638 8.639 8.577 8.623 323,239 -0.01(-0.09%)
Oct 29, 2021 8.485 8.638 8.485 8.630 568,395 +0.14(+1.63%)
Oct 28, 2021 8.423 8.500 8.396 8.492 295,967 +0.08(+0.91%)
Oct 27, 2021 8.362 8.438 8.354 8.415 211,056 +0.03(+0.37%)
Oct 26, 2021 8.431 8.385 346,592 -0.02(-0.18%)
Oct 25, 2021 8.438 8.467 8.339 8.400 299,635 -0.02(-0.18%)
Oct 22, 2021 8.415 8.477 8.385 8.415 163,387 +0.00(+0.00%)
Oct 21, 2021 8.438 8.469 8.389 8.415 187,909 -0.02(-0.27%)
Oct 20, 2021 8.500 8.500 8.415 8.438 161,860 -0.04(-0.45%)
Oct 19, 2021 8.454 8.515 8.431 8.477 163,358 +0.02(+0.27%)
Oct 18, 2021 8.523 8.561 8.431 8.454 386,399 -0.07(-0.81%)
Oct 15, 2021 8.531 8.561 8.508 8.523 137,177 +0.01(+0.09%)
Oct 14, 2021 8.561 8.561 8.469 8.515 288,474 +0.04(+0.45%)
Oct 13, 2021 8.538 8.546 8.446 8.477 220,906 -0.01(-0.09%)
Oct 12, 2021 8.492 8.508 8.446 8.485 214,325 -0.02(-0.27%)
Oct 11, 2021 8.561 8.577 8.477 8.508 197,655 -0.02(-0.18%)
Oct 08, 2021 8.515 8.546 8.485 8.523 250,780 +0.10(+1.19%)
Oct 07, 2021 8.492 8.492 8.385 8.423 264,896 -0.03(-0.36%)
Oct 06, 2021 8.346 8.485 8.270 8.454 445,178 +0.09(+1.10%)
Oct 05, 2021 8.400 8.446 8.362 8.362 170,831 -0.03(-0.37%)
Oct 04, 2021 8.523 8.554 8.392 8.392 286,402 -0.13(-1.53%)
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.