5 DAY PERFORMANCE
+1.17%
1 MONTH PERFORMANCE
-7.12%
3 MONTH PERFORMANCE
-3.45%
6 MONTH PERFORMANCE
-1.65%
YEAR-TO-DATE PERFORMANCE
+10.96%
1 YEAR PERFORMANCE
+9.68%
Barings BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $9.51 | $9.52 (0.11%) | $9.57 | $9.47 | 319,086 | $1.00 B |
| 12/26/2024 | $9.49 | $9.51 (0.21%) | $9.54 | $9.46 | 308,100 | $1.01 B |
| 12/24/2024 | $9.42 | $9.50 (0.85%) | $9.50 | $9.40 | 232,600 | $1.00 B |
| 12/23/2024 | $9.41 | $9.42 (0.11%) | $9.46 | $9.31 | 370,863 | $995.84 M |
| 12/20/2024 | $9.29 | $9.41 (1.29%) | $9.48 | $9.20 | 816,406 | $994.78 M |
| 12/19/2024 | $9.30 | $9.27 (-0.32%) | $9.38 | $9.27 | 611,729 | $979.98 M |
| 12/18/2024 | $9.47 | $9.27 (-2.11%) | $9.57 | $9.26 | 573,225 | $979.98 M |
| 12/17/2024 | $9.50 | $9.48 (-0.21%) | $9.52 | $9.41 | 573,000 | $1.00 B |
| 12/16/2024 | $9.70 | $9.55 (-1.55%) | $9.72 | $9.51 | 904,056 | $1.01 B |
| 12/13/2024 | $9.75 | $9.71 (-0.41%) | $9.84 | $9.64 | 620,648 | $1.03 B |
| 12/12/2024 | $9.70 | $9.79 (0.93%) | $9.83 | $9.70 | 959,043 | $1.03 B |
| 12/11/2024 | $9.84 | $9.74 (-1.02%) | $9.89 | $9.68 | 778,608 | $1.03 B |
| 12/10/2024 | $9.90 | $9.84 (-0.61%) | $9.97 | $9.83 | 685,608 | $1.04 B |
| 12/09/2024 | $9.76 | $9.86 (1.02%) | $9.93 | $9.76 | 644,800 | $1.04 B |
| 12/06/2024 | $9.72 | $9.76 (0.41%) | $9.77 | $9.62 | 742,400 | $1.03 B |
| 12/05/2024 | $9.80 | $9.73 (-0.71%) | $9.83 | $9.70 | 648,460 | $1.03 B |
| 12/04/2024 | $9.83 | $9.84 (0.1%) | $9.95 | $9.74 | 739,541 | $1.04 B |
| 12/03/2024 | $10.37 | $10.22 (-1.45%) | $10.37 | $10.19 | 797,282 | $1.08 B |
| 12/02/2024 | $10.24 | $10.33 (0.88%) | $10.38 | $10.22 | 763,238 | $1.09 B |
| 11/29/2024 | $10.26 | $10.24 (-0.19%) | $10.30 | $10.23 | 357,424 | $1.08 B |
| 11/27/2024 | $10.24 | $10.25 (0.1%) | $10.30 | $10.21 | 324,300 | $1.08 B |
| 11/26/2024 | $10.18 | $10.21 (0.29%) | $10.25 | $10.10 | 385,800 | $1.08 B |
| 11/25/2024 | $10.25 | $10.20 (-0.49%) | $10.27 | $10.12 | 469,021 | $1.08 B |
| 11/22/2024 | $10.04 | $10.20 (1.59%) | $10.21 | $10.02 | 410,700 | $1.08 B |
| 11/21/2024 | $10.07 | $10.01 (-0.6%) | $10.08 | $10.00 | 423,664 | $1.06 B |
| 11/20/2024 | $10.02 | $10.07 (0.5%) | $10.07 | $9.95 | 360,700 | $1.06 B |
| 11/19/2024 | $9.96 | $10.07 (1.1%) | $10.11 | $9.95 | 444,627 | $1.06 B |
| 11/18/2024 | $10.00 | $10.00 (0%) | $10.04 | $9.98 | 312,365 | $1.06 B |
| 11/15/2024 | $9.92 | $9.95 (0.3%) | $10.00 | $9.91 | 328,450 | $1.05 B |
| 11/14/2024 | $9.99 | $9.89 (-1%) | $10.02 | $9.87 | 308,400 | $1.05 B |
| 11/13/2024 | $9.70 | $9.96 (2.68%) | $9.98 | $9.70 | 338,634 | $1.05 B |
| 11/12/2024 | $9.75 | $9.71 (-0.41%) | $9.76 | $9.66 | 283,428 | $1.03 B |
| 11/11/2024 | $9.75 | $9.76 (0.1%) | $9.83 | $9.71 | 300,715 | $1.03 B |
| 11/08/2024 | $9.83 | $9.70 (-1.32%) | $9.83 | $9.60 | 361,700 | $1.03 B |
| 11/07/2024 | $9.73 | $9.79 (0.62%) | $9.88 | $9.57 | 373,609 | $1.03 B |
| 11/06/2024 | $9.77 | $9.78 (0.1%) | $9.81 | $9.60 | 381,848 | $1.03 B |
| 11/05/2024 | $9.38 | $9.50 (1.28%) | $9.52 | $9.36 | 296,200 | $1.00 B |
| 11/04/2024 | $9.57 | $9.41 (-1.67%) | $9.61 | $9.38 | 379,285 | $994.78 M |
| 11/01/2024 | $9.67 | $9.59 (-0.83%) | $9.73 | $9.52 | 468,200 | $1.01 B |
| 10/31/2024 | $9.75 | $9.67 (-0.82%) | $9.80 | $9.62 | 425,000 | $1.02 B |
| 10/30/2024 | $9.79 | $9.78 (-0.1%) | $9.92 | $9.75 | 140,609 | $1.03 B |
| 10/29/2024 | $9.85 | $9.75 (-1.02%) | $9.85 | $9.74 | 194,900 | $1.03 B |
| 10/28/2024 | $9.85 | $9.90 (0.51%) | $9.91 | $9.85 | 227,301 | $1.05 B |
| 10/25/2024 | $9.85 | $9.82 (-0.3%) | $9.89 | $9.77 | 193,500 | $1.04 B |
| 10/24/2024 | $9.80 | $9.86 (0.61%) | $9.87 | $9.74 | 209,261 | $1.04 B |
| 10/23/2024 | $9.78 | $9.76 (-0.2%) | $9.80 | $9.71 | 226,833 | $1.03 B |
| 10/22/2024 | $9.82 | $9.81 (-0.1%) | $9.83 | $9.74 | 369,100 | $1.04 B |
| 10/21/2024 | $9.76 | $9.82 (0.61%) | $9.83 | $9.69 | 354,700 | $1.04 B |
| 10/18/2024 | $9.77 | $9.74 (-0.31%) | $9.78 | $9.72 | 269,600 | $1.03 B |
| 10/17/2024 | $9.85 | $9.78 (-0.71%) | $9.86 | $9.74 | 319,623 | $1.03 B |
| 10/16/2024 | $9.76 | $9.86 (1.02%) | $9.87 | $9.76 | 267,820 | $1.04 B |
| 10/15/2024 | $9.71 | $9.75 (0.41%) | $9.80 | $9.70 | 194,576 | $1.03 B |
| 10/14/2024 | $9.79 | $9.71 (-0.82%) | $9.79 | $9.68 | 314,936 | $1.03 B |
| 10/11/2024 | $9.75 | $9.76 (0.1%) | $9.81 | $9.71 | 445,420 | $1.03 B |
| 10/10/2024 | $9.60 | $9.74 (1.46%) | $9.74 | $9.60 | 256,100 | $1.03 B |
| 10/09/2024 | $9.63 | $9.65 (0.21%) | $9.66 | $9.60 | 328,539 | $1.02 B |
| 10/08/2024 | $9.68 | $9.64 (-0.41%) | $9.72 | $9.62 | 482,100 | $1.02 B |
| 10/07/2024 | $9.84 | $9.67 (-1.73%) | $9.84 | $9.66 | 450,500 | $1.02 B |
| 10/04/2024 | $9.75 | $9.84 (0.92%) | $9.87 | $9.74 | 294,000 | $1.04 B |
| 10/03/2024 | $9.70 | $9.71 (0.1%) | $9.75 | $9.67 | 322,527 | $1.03 B |
| 10/02/2024 | $9.67 | $9.72 (0.52%) | $9.79 | $9.67 | 318,934 | $1.03 B |
| 10/01/2024 | $9.82 | $9.70 (-1.22%) | $9.82 | $9.68 | 338,231 | $1.03 B |
| 09/30/2024 | $9.83 | $9.80 (-0.31%) | $9.86 | $9.78 | 374,860 | $1.04 B |
| 09/27/2024 | $9.82 | $9.86 (0.41%) | $9.90 | $9.78 | 309,611 | $1.04 B |