5 DAY PERFORMANCE
-1.17%
1 MONTH PERFORMANCE
-1.06%
3 MONTH PERFORMANCE
-5.59%
6 MONTH PERFORMANCE
-0.28%
YEAR-TO-DATE PERFORMANCE
-7.37%
1 YEAR PERFORMANCE
-9.17%
Barings BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.74 | $8.87 (1.49%) | $8.92 | $8.74 | 780.40 K | $932.76 M |
| 12/04/2025 | $8.68 | $8.78 (1.15%) | $8.80 | $8.62 | 1.10 M | $923.30 M |
| 12/03/2025 | $8.69 | $8.73 (0.46%) | $8.74 | $8.63 | 1.06 M | $918.04 M |
| 12/02/2025 | $9.08 | $8.97 (-1.21%) | $9.09 | $8.91 | 843.57 K | $943.28 M |
| 12/01/2025 | $9.10 | $9.02 (-0.88%) | $9.12 | $9.01 | 792.22 K | $948.53 M |
| 11/28/2025 | $9.12 | $9.15 (0.33%) | $9.16 | $9.10 | 388.34 K | $962.20 M |
| 11/26/2025 | $9.00 | $9.06 (0.67%) | $9.12 | $8.98 | 422.66 K | $952.74 M |
| 11/25/2025 | $8.94 | $8.97 (0.34%) | $8.98 | $8.81 | 852.55 K | $943.28 M |
| 11/24/2025 | $8.90 | $8.87 (-0.34%) | $8.94 | $8.80 | 945.60 K | $932.76 M |
| 11/21/2025 | $8.73 | $8.87 (1.6%) | $8.92 | $8.73 | 834.46 K | $932.76 M |
| 11/20/2025 | $8.80 | $8.72 (-0.91%) | $8.85 | $8.70 | 373.87 K | $916.99 M |
| 11/19/2025 | $8.70 | $8.74 (0.46%) | $8.81 | $8.68 | 620.30 K | $919.09 M |
| 11/18/2025 | $8.71 | $8.70 (-0.11%) | $8.74 | $8.61 | 617.70 K | $914.88 M |
| 11/17/2025 | $8.92 | $8.73 (-2.13%) | $8.92 | $8.73 | 606.00 K | $918.04 M |
| 11/14/2025 | $8.95 | $8.94 (-0.11%) | $8.96 | $8.84 | 377.67 K | $940.12 M |
| 11/13/2025 | $8.95 | $8.94 (-0.11%) | $8.99 | $8.88 | 491.40 K | $940.12 M |
| 11/12/2025 | $8.94 | $8.95 (0.11%) | $9.01 | $8.91 | 383.80 K | $941.17 M |
| 11/11/2025 | $8.88 | $8.92 (0.45%) | $8.96 | $8.84 | 402.75 K | $938.02 M |
| 11/10/2025 | $8.93 | $8.86 (-0.78%) | $9.00 | $8.79 | 934.52 K | $931.71 M |
| 11/07/2025 | $9.06 | $8.96 (-1.1%) | $9.12 | $8.85 | 819.60 K | $942.22 M |
| 11/06/2025 | $9.12 | $9.00 (-1.32%) | $9.13 | $8.97 | 476.10 K | $946.43 M |
| 11/05/2025 | $9.03 | $9.06 (0.33%) | $9.07 | $8.94 | 555.02 K | $952.74 M |
| 11/04/2025 | $8.96 | $9.03 (0.78%) | $9.07 | $8.92 | 340.40 K | $949.59 M |
| 11/03/2025 | $9.00 | $9.00 (0%) | $9.05 | $8.88 | 351.54 K | $946.43 M |
| 10/31/2025 | $8.91 | $9.00 (1.01%) | $9.07 | $8.86 | 345.00 K | $947.09 M |
| 10/30/2025 | $8.99 | $8.93 (-0.67%) | $9.01 | $8.84 | 563.93 K | $939.72 M |
| 10/29/2025 | $9.15 | $9.04 (-1.2%) | $9.21 | $9.01 | 433.20 K | $951.30 M |
| 10/28/2025 | $9.05 | $9.15 (1.1%) | $9.21 | $9.05 | 503.60 K | $962.87 M |
| 10/27/2025 | $8.94 | $9.04 (1.12%) | $9.06 | $8.94 | 455.73 K | $951.30 M |
| 10/24/2025 | $8.88 | $8.93 (0.56%) | $8.96 | $8.87 | 343.00 K | $939.72 M |
| 10/23/2025 | $8.77 | $8.85 (0.91%) | $8.88 | $8.73 | 438.30 K | $931.30 M |
| 10/22/2025 | $8.72 | $8.76 (0.46%) | $8.78 | $8.66 | 357.42 K | $921.83 M |
| 10/21/2025 | $8.62 | $8.72 (1.16%) | $8.79 | $8.62 | 437.10 K | $917.62 M |
| 10/20/2025 | $8.58 | $8.62 (0.47%) | $8.64 | $8.54 | 375.04 K | $907.10 M |
| 10/17/2025 | $8.54 | $8.59 (0.59%) | $8.66 | $8.52 | 524.80 K | $903.94 M |
| 10/16/2025 | $8.77 | $8.58 (-2.17%) | $8.81 | $8.57 | 472.50 K | $902.89 M |
| 10/15/2025 | $8.81 | $8.76 (-0.57%) | $8.97 | $8.70 | 539.10 K | $921.83 M |
| 10/14/2025 | $8.65 | $8.78 (1.5%) | $8.81 | $8.56 | 610.05 K | $923.94 M |
| 10/13/2025 | $8.46 | $8.65 (2.25%) | $8.68 | $8.40 | 592.25 K | $910.26 M |
| 10/10/2025 | $8.44 | $8.41 (-0.36%) | $8.55 | $8.39 | 662.03 K | $885.00 M |
| 10/09/2025 | $8.60 | $8.45 (-1.74%) | $8.64 | $8.41 | 750.92 K | $889.21 M |
| 10/08/2025 | $8.54 | $8.53 (-0.12%) | $8.66 | $8.48 | 824.20 K | $897.63 M |
| 10/07/2025 | $8.57 | $8.49 (-0.93%) | $8.60 | $8.45 | 684.96 K | $893.42 M |
| 10/06/2025 | $8.63 | $8.57 (-0.7%) | $8.68 | $8.53 | 658.32 K | $901.84 M |
| 10/03/2025 | $8.75 | $8.61 (-1.6%) | $8.75 | $8.58 | 436.90 K | $906.05 M |
| 10/02/2025 | $8.63 | $8.70 (0.81%) | $8.76 | $8.60 | 358.35 K | $915.52 M |
| 10/01/2025 | $8.73 | $8.64 (-1.03%) | $8.76 | $8.57 | 669.72 K | $909.20 M |
| 09/30/2025 | $8.84 | $8.76 (-0.9%) | $8.89 | $8.71 | 517.12 K | $921.83 M |
| 09/29/2025 | $8.97 | $8.82 (-1.67%) | $8.99 | $8.80 | 778.30 K | $928.15 M |
| 09/26/2025 | $9.03 | $8.95 (-0.89%) | $9.05 | $8.94 | 405.68 K | $941.83 M |
| 09/25/2025 | $8.95 | $9.01 (0.67%) | $9.10 | $8.93 | 488.70 K | $948.14 M |
| 09/24/2025 | $9.04 | $8.96 (-0.88%) | $9.04 | $8.90 | 635.61 K | $942.88 M |
| 09/23/2025 | $9.08 | $9.05 (-0.33%) | $9.20 | $9.04 | 518.70 K | $952.35 M |
| 09/22/2025 | $9.21 | $9.08 (-1.41%) | $9.21 | $9.07 | 450.44 K | $955.51 M |
| 09/19/2025 | $9.27 | $9.21 (-0.65%) | $9.28 | $9.16 | 620.50 K | $969.19 M |
| 09/18/2025 | $9.16 | $9.24 (0.87%) | $9.24 | $9.11 | 394.63 K | $972.34 M |
| 09/17/2025 | $9.15 | $9.12 (-0.33%) | $9.26 | $9.11 | 443.73 K | $959.72 M |
| 09/16/2025 | $9.18 | $9.14 (-0.44%) | $9.20 | $9.07 | 483.10 K | $961.82 M |
| 09/15/2025 | $9.30 | $9.18 (-1.29%) | $9.35 | $9.16 | 739.44 K | $966.03 M |
| 09/12/2025 | $9.42 | $9.30 (-1.27%) | $9.45 | $9.29 | 324.10 K | $978.66 M |
| 09/11/2025 | $9.42 | $9.46 (0.42%) | $9.49 | $9.39 | 551.20 K | $995.49 M |
| 09/10/2025 | $9.47 | $9.45 (-0.21%) | $9.53 | $9.41 | 671.20 K | $994.44 M |
| 09/09/2025 | $9.42 | $9.42 (0%) | $9.50 | $9.40 | 537.50 K | $991.29 M |
| 09/08/2025 | $9.40 | $9.44 (0.43%) | $9.45 | $9.30 | 479.00 K | $993.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
