Barings BDC, Inc. (BBDC) Charts

$8.71

south_east
-$0.1 (-1.08%)
Day's range
$8.61
Day's range
$8.73

5 DAY PERFORMANCE

-1.75%

1 MONTH PERFORMANCE

-9.42%

3 MONTH PERFORMANCE

-13.56%

6 MONTH PERFORMANCE

-10.99%

YEAR-TO-DATE PERFORMANCE

-9.04%

1 YEAR PERFORMANCE

-6.20%

Barings BDC, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/30/2025 $8.74 $8.71 (-0.34%) $8.75 $8.61 322,931 $919.11 M
04/29/2025 $8.86 $8.80 (-0.68%) $8.88 $8.72 342,300 $928.61 M
04/28/2025 $8.83 $8.88 (0.57%) $8.94 $8.82 295,600 $937.05 M
04/25/2025 $8.85 $8.86 (0.11%) $8.89 $8.80 303,400 $934.94 M
04/24/2025 $8.71 $8.83 (1.38%) $8.85 $8.71 282,373 $931.78 M
04/23/2025 $8.77 $8.74 (-0.34%) $8.88 $8.69 334,049 $922.28 M
04/22/2025 $8.60 $8.67 (0.81%) $8.67 $8.56 248,243 $914.89 M
04/21/2025 $8.63 $8.50 (-1.51%) $8.63 $8.42 374,300 $896.95 M
04/17/2025 $8.61 $8.70 (1.05%) $8.71 $8.57 440,171 $918.06 M
04/16/2025 $8.59 $8.55 (-0.47%) $8.62 $8.52 528,112 $902.23 M
04/15/2025 $8.42 $8.60 (2.14%) $8.63 $8.40 497,364 $907.51 M
04/14/2025 $8.47 $8.42 (-0.59%) $8.57 $8.34 675,907 $888.51 M
04/11/2025 $8.28 $8.37 (1.09%) $8.40 $8.06 672,245 $883.23 M
04/10/2025 $8.42 $8.27 (-1.78%) $8.46 $8.16 802,104 $872.68 M
04/09/2025 $7.77 $8.47 (9.01%) $8.60 $7.66 1.07 M $893.79 M
04/08/2025 $8.53 $7.89 (-7.5%) $8.59 $7.81 1.06 M $832.58 M
04/07/2025 $8.30 $8.15 (-1.81%) $8.62 $8.03 1.35 M $860.02 M
04/04/2025 $9.19 $8.66 (-5.77%) $9.19 $8.61 1.36 M $913.84 M
04/03/2025 $9.29 $9.29 (0%) $9.37 $9.25 689,736 $980.32 M
04/02/2025 $9.45 $9.47 (0.21%) $9.51 $9.41 335,205 $999.31 M
04/01/2025 $9.52 $9.51 (-0.11%) $9.57 $9.47 379,813 $1.00 B
03/31/2025 $9.56 $9.54 (-0.21%) $9.58 $9.40 504,600 $1.01 B
03/28/2025 $9.65 $9.61 (-0.41%) $9.68 $9.56 463,734 $1.01 B
03/27/2025 $9.61 $9.66 (0.52%) $9.67 $9.59 346,605 $1.02 B
03/26/2025 $9.65 $9.61 (-0.41%) $9.66 $9.57 319,447 $1.01 B
03/25/2025 $9.62 $9.65 (0.31%) $9.67 $9.59 374,754 $1.02 B
03/24/2025 $9.61 $9.58 (-0.31%) $9.63 $9.54 384,311 $1.01 B
03/21/2025 $9.57 $9.59 (0.21%) $9.65 $9.56 459,800 $1.01 B
03/20/2025 $9.51 $9.63 (1.26%) $9.64 $9.51 388,200 $1.02 B
03/19/2025 $9.39 $9.51 (1.28%) $9.56 $9.39 511,500 $1.00 B
03/18/2025 $9.35 $9.39 (0.43%) $9.41 $9.35 382,725 $990.87 M
03/17/2025 $9.39 $9.40 (0.11%) $9.50 $9.39 485,000 $991.92 M
03/14/2025 $9.45 $9.37 (-0.85%) $9.51 $8.95 1.88 M $988.76 M
03/13/2025 $9.42 $9.36 (-0.64%) $9.55 $9.36 622,740 $987.70 M
03/12/2025 $9.74 $9.44 (-3.08%) $9.80 $9.41 786,200 $996.15 M
03/11/2025 $9.69 $9.49 (-2.06%) $9.76 $9.42 955,845 $1.00 B
03/10/2025 $9.73 $9.65 (-0.82%) $9.78 $9.60 704,935 $1.02 B
03/07/2025 $9.63 $9.76 (1.35%) $9.85 $9.63 370,457 $1.03 B
03/06/2025 $9.69 $9.63 (-0.62%) $9.71 $9.58 595,900 $1.02 B
03/05/2025 $9.86 $9.72 (-1.42%) $9.92 $9.70 668,723 $1.03 B
03/04/2025 $10.33 $10.20 (-1.26%) $10.45 $10.15 1.16 M $1.08 B
03/03/2025 $10.47 $10.42 (-0.48%) $10.58 $10.37 858,134 $1.10 B
02/28/2025 $10.20 $10.42 (2.16%) $10.44 $10.20 391,557 $1.10 B
02/27/2025 $10.18 $10.23 (0.49%) $10.26 $10.13 650,546 $1.08 B
02/26/2025 $10.22 $10.18 (-0.39%) $10.31 $10.17 960,029 $1.07 B
02/25/2025 $10.46 $10.21 (-2.39%) $10.46 $10.18 672,210 $1.08 B
02/24/2025 $10.85 $10.43 (-3.87%) $10.85 $10.41 1.10 M $1.10 B
02/21/2025 $10.58 $10.78 (1.89%) $10.82 $10.54 882,516 $1.14 B
02/20/2025 $10.43 $10.50 (0.67%) $10.52 $10.36 553,984 $1.11 B
02/19/2025 $10.30 $10.46 (1.55%) $10.47 $10.29 549,100 $1.10 B
02/18/2025 $10.28 $10.35 (0.68%) $10.40 $10.25 756,500 $1.09 B
02/14/2025 $10.27 $10.23 (-0.39%) $10.33 $10.21 567,444 $1.08 B
02/13/2025 $10.21 $10.30 (0.88%) $10.30 $10.20 315,937 $1.09 B
02/12/2025 $10.10 $10.22 (1.19%) $10.23 $10.09 407,640 $1.08 B
02/11/2025 $10.10 $10.12 (0.2%) $10.14 $10.07 468,322 $1.07 B
02/10/2025 $10.09 $10.11 (0.2%) $10.15 $10.05 405,908 $1.07 B
02/07/2025 $10.11 $10.10 (-0.1%) $10.15 $10.09 361,600 $1.07 B
02/06/2025 $10.15 $10.11 (-0.39%) $10.15 $10.06 393,926 $1.07 B
02/05/2025 $10.09 $10.10 (0.1%) $10.13 $10.01 539,317 $1.07 B
02/04/2025 $10.07 $10.09 (0.2%) $10.12 $10.05 458,112 $1.06 B
02/03/2025 $9.99 $10.08 (0.9%) $10.12 $9.94 506,160 $1.06 B
01/31/2025 $10.10 $10.12 (0.2%) $10.16 $10.04 574,800 $1.07 B
01/30/2025 $9.99 $10.07 (0.8%) $10.09 $9.95 453,547 $1.06 B