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 |