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 )

9.840 -0.020 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	8.373	8.373	8.311	8.311	1,015,524	-0.01(-0.11%)
Aug 30, 2023	8.355	8.373	8.293	8.320	1,374,171	+0.01(+0.11%)
Aug 29, 2023	8.328	8.337	8.279	8.311	814,493	+0.05(+0.65%)
Aug 28, 2023	8.266	8.293	8.230	8.257	1,094,327	+0.05(+0.66%)
Aug 25, 2023	8.194	8.274	8.158	8.203	756,015	+0.04(+0.55%)
Aug 24, 2023	8.158	8.234	8.158	8.158	482,964	+0.00(+0.00%)
Aug 23, 2023	8.158	8.257	8.149	8.158	859,903	+0.05(+0.66%)
Aug 22, 2023	8.185	8.221	8.105	8.105	551,922	-0.06(-0.77%)
Aug 21, 2023	8.221	8.266	8.158	8.167	686,947	-0.03(-0.33%)
Aug 18, 2023	8.140	8.261	8.131	8.194	551,914	+0.03(+0.33%)
Aug 17, 2023	8.248	8.288	8.158	8.167	402,254	-0.11(-1.30%)
Aug 16, 2023	8.087	8.293	8.087	8.275	816,589	+0.19(+2.33%)
Aug 15, 2023	8.060	8.127	8.033	8.087	354,484	-0.04(-0.44%)
Aug 14, 2023	8.185	8.270	8.105	8.123	803,962	-0.05(-0.66%)
Aug 11, 2023	8.078	8.185	8.042	8.176	761,512	+0.15(+1.90%)
Aug 10, 2023	7.818	8.131	7.711	8.024	1,009,906	+0.37(+4.80%)
Aug 09, 2023	7.621	7.684	7.585	7.657	494,600	+0.07(+0.94%)
Aug 08, 2023	7.522	7.594	7.406	7.585	430,455	-0.01(-0.12%)
Aug 07, 2023	7.549	7.639	7.531	7.594	452,821	+0.04(+0.59%)
Aug 04, 2023	7.487	7.581	7.451	7.549	273,044	+0.08(+1.08%)
Aug 03, 2023	7.460	7.487	7.415	7.469	232,082	+0.00(+0.00%)
Aug 02, 2023	7.433	7.487	7.388	7.469	331,152	+0.01(+0.12%)
Aug 01, 2023	7.487	7.509	7.442	7.460	337,385	-0.02(-0.24%)
Jul 31, 2023	7.487	7.496	7.442	7.478	407,897	+0.03(+0.36%)
Jul 28, 2023	7.424	7.469	7.397	7.451	442,886	+0.04(+0.60%)
Jul 27, 2023	7.370	7.451	7.370	7.406	806,589	+0.06(+0.85%)
Jul 26, 2023	7.263	7.361	7.263	7.343	426,913	+0.11(+1.49%)
Jul 25, 2023	7.299	7.343	7.236	7.236	585,593	-0.03(-0.37%)
Jul 24, 2023	7.218	7.299	7.209	7.263	445,001	+0.05(+0.75%)
Jul 21, 2023	7.191	7.227	7.137	7.209	403,409	+0.09(+1.26%)
Jul 20, 2023	7.182	7.231	7.111	7.120	804,324	-0.05(-0.75%)
Jul 19, 2023	7.191	7.245	7.164	7.173	461,210	+0.00(+0.00%)
Jul 18, 2023	7.111	7.200	7.093	7.173	556,675	+0.08(+1.14%)
Jul 17, 2023	7.075	7.111	7.043	7.093	393,398	+0.02(+0.25%)
Jul 14, 2023	7.048	7.101	7.003	7.075	445,142	+0.03(+0.38%)
Jul 13, 2023	6.985	7.057	6.981	7.048	504,703	+0.06(+0.90%)
Jul 12, 2023	6.967	7.003	6.905	6.985	493,625	+0.09(+1.30%)
Jul 11, 2023	6.914	6.958	6.887	6.896	1,372,404	+0.01(+0.13%)
Jul 10, 2023	6.976	6.994	6.869	6.887	430,247	-0.03(-0.39%)
Jul 07, 2023	6.833	6.945	6.833	6.914	412,509	+0.06(+0.92%)
Jul 06, 2023	6.922	6.940	6.806	6.851	513,822	-0.14(-2.05%)
Jul 05, 2023	7.030	7.066	6.994	6.994	384,227	-0.06(-0.89%)
Jul 03, 2023	7.030	7.072	7.008	7.057	154,260	+0.04(+0.51%)
Jun 30, 2023	7.066	7.102	7.003	7.021	363,036	-0.03(-0.38%)
Jun 29, 2023	7.021	7.075	7.021	7.048	199,325	+0.03(+0.38%)
Jun 28, 2023	6.994	7.057	6.958	7.021	289,322	+0.04(+0.51%)
Jun 27, 2023	6.922	7.021	6.900	6.985	380,159	+0.08(+1.17%)
Jun 26, 2023	6.806	6.927	6.806	6.905	367,514	+0.08(+1.18%)
Jun 23, 2023	6.815	6.860	6.786	6.824	436,725	-0.08(-1.17%)
Jun 22, 2023	6.922	6.940	6.882	6.905	314,991	-0.04(-0.64%)
Jun 21, 2023	6.931	6.985	6.896	6.949	301,527	+0.01(+0.13%)
Jun 20, 2023	6.922	7.008	6.922	6.940	547,879	+0.02(+0.26%)
Jun 16, 2023	7.173	7.209	6.914	6.922	1,247,549	-0.25(-3.50%)

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