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 )

9.820 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2023	7.046	7.086	6.975	7.019	368,776	-0.03(-0.38%)
Mar 31, 2023	6.975	7.064	6.970	7.046	546,158	+0.11(+1.53%)
Mar 30, 2023	6.939	7.002	6.913	6.939	477,674	+0.05(+0.77%)
Mar 29, 2023	6.895	6.926	6.834	6.886	606,086	+0.05(+0.78%)
Mar 28, 2023	6.931	6.965	6.824	6.833	854,371	-0.08(-1.16%)
Mar 27, 2023	6.957	6.966	6.886	6.913	281,788	+0.03(+0.39%)
Mar 24, 2023	6.753	6.904	6.700	6.886	272,540	+0.08(+1.17%)
Mar 23, 2023	6.842	6.895	6.753	6.806	890,864	-0.01(-0.13%)
Mar 22, 2023	6.868	6.939	6.806	6.815	620,227	-0.05(-0.78%)
Mar 21, 2023	6.744	6.877	6.744	6.868	559,818	+0.16(+2.38%)
Mar 20, 2023	6.709	6.824	6.664	6.709	538,610	+0.08(+1.20%)
Mar 17, 2023	6.789	6.842	6.629	6.629	1,279,619	-0.20(-2.86%)
Mar 16, 2023	6.797	6.886	6.664	6.824	749,950	-0.02(-0.26%)
Mar 15, 2023	6.744	6.842	6.669	6.842	1,304,353	+0.01(+0.13%)
Mar 14, 2023	6.966	7.055	6.802	6.833	1,095,743	+0.08(+1.18%)
Mar 13, 2023	6.789	6.842	6.615	6.753	1,266,760	-0.10(-1.42%)
Mar 10, 2023	7.064	7.117	6.789	6.851	1,543,778	-0.24(-3.38%)
Mar 09, 2023	7.321	7.334	7.090	7.090	828,881	-0.26(-3.50%)
Mar 08, 2023	7.294	7.388	7.285	7.348	484,683	+0.05(+0.73%)
Mar 07, 2023	7.490	7.525	7.277	7.294	831,380	-0.21(-2.84%)
Mar 06, 2023	7.464	7.568	7.447	7.507	1,042,719	+0.09(+1.16%)
Mar 03, 2023	7.369	7.456	7.326	7.421	668,790	+0.09(+1.29%)
Mar 02, 2023	7.369	7.369	7.266	7.326	563,694	-0.07(-0.93%)

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