Barings BDC, Inc. (BBDC) Charts

$10.73

north_east
$0.23 (2.14%)
Day's range
$10.54
Day's range
$10.82

5 DAY PERFORMANCE

+4.89%

1 MONTH PERFORMANCE

+8.71%

3 MONTH PERFORMANCE

+7.19%

6 MONTH PERFORMANCE

+7.62%

YEAR-TO-DATE PERFORMANCE

+12.12%

1 YEAR PERFORMANCE

+17.91%

Barings BDC, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $10.41 $10.73 (3.08%) $10.82 $10.54 655,768 $1.12 B
02/20/2025 $10.43 $10.50 (0.67%) $10.52 $10.36 553,283 $1.11 B
02/19/2025 $10.30 $10.46 (1.55%) $10.47 $10.29 549,100 $1.11 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 $1.07 B
02/03/2025 $9.99 $10.08 (0.9%) $10.12 $9.94 506,160 $1.07 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
01/29/2025 $10.02 $9.94 (-0.8%) $10.02 $9.90 336,134 $1.05 B
01/28/2025 $10.00 $9.99 (-0.1%) $10.02 $9.95 323,500 $1.06 B
01/27/2025 $9.92 $9.98 (0.6%) $9.99 $9.90 417,955 $1.06 B
01/24/2025 $9.85 $9.90 (0.51%) $9.93 $9.85 218,900 $1.05 B
01/23/2025 $9.90 $9.89 (-0.1%) $9.92 $9.87 323,500 $1.05 B
01/22/2025 $9.85 $9.87 (0.2%) $9.90 $9.84 305,996 $1.04 B
01/21/2025 $9.74 $9.87 (1.33%) $9.89 $9.72 552,421 $1.04 B
01/17/2025 $9.69 $9.70 (0.1%) $9.77 $9.68 302,448 $1.03 B
01/16/2025 $9.59 $9.72 (1.36%) $9.74 $9.58 340,700 $1.03 B
01/15/2025 $9.53 $9.60 (0.73%) $9.60 $9.49 285,139 $1.01 B
01/14/2025 $9.39 $9.48 (0.96%) $9.49 $9.38 218,849 $1.00 B
01/13/2025 $9.33 $9.36 (0.32%) $9.40 $9.27 384,000 $989.49 M
01/10/2025 $9.33 $9.38 (0.54%) $9.41 $9.32 363,943 $991.61 M
01/08/2025 $9.43 $9.37 (-0.64%) $9.44 $9.33 380,248 $990.55 M
01/07/2025 $9.55 $9.42 (-1.36%) $9.56 $9.41 523,300 $995.84 M
01/06/2025 $9.73 $9.54 (-1.95%) $9.73 $9.53 442,311 $1.01 B
01/03/2025 $9.68 $9.70 (0.21%) $9.74 $9.65 265,800 $1.03 B
01/02/2025 $9.62 $9.67 (0.52%) $9.73 $9.61 367,525 $1.02 B
12/31/2024 $9.55 $9.57 (0.21%) $9.63 $9.53 373,500 $1.01 B
12/30/2024 $9.50 $9.53 (0.32%) $9.57 $9.41 357,900 $1.01 B
12/27/2024 $9.51 $9.52 (0.11%) $9.57 $9.47 319,100 $1.01 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