-
5 DAY PERFORMANCE
+2.00% -
1 MONTH PERFORMANCE
+4.51% -
3 MONTH PERFORMANCE
+0.99% -
6 MONTH PERFORMANCE
+4.62% -
YEAR-TO-DATE PERFORMANCE
+18.88% -
1 YEAR PERFORMANCE
+13.71%
Barings BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $1.02 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 | $1.04 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 | $1.04 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 |
| 09/26/2024 | $9.80 | $9.83 (0.31%) | $9.87 | $9.80 | 254,111 | $1.04 B |
| 09/25/2024 | $9.79 | $9.75 (-0.41%) | $9.81 | $9.75 | 356,929 | $1.03 B |
| 09/24/2024 | $9.87 | $9.81 (-0.61%) | $9.91 | $9.80 | 321,383 | $1.04 B |
| 09/23/2024 | $9.87 | $9.88 (0.1%) | $9.90 | $9.85 | 239,103 | $1.05 B |
| 09/20/2024 | $9.92 | $9.87 (-0.5%) | $9.94 | $9.84 | 391,942 | $1.05 B |
| 09/19/2024 | $9.95 | $9.96 (0.1%) | $9.98 | $9.91 | 270,830 | $1.05 B |
| 09/18/2024 | $9.91 | $9.88 (-0.3%) | $10.00 | $9.87 | 367,603 | $1.05 B |
| 09/17/2024 | $9.92 | $9.89 (-0.3%) | $9.96 | $9.88 | 358,509 | $1.05 B |
| 09/16/2024 | $9.94 | $9.93 (-0.1%) | $9.95 | $9.87 | 318,204 | $1.05 B |
| 09/13/2024 | $9.92 | $9.95 (0.3%) | $9.97 | $9.89 | 350,400 | $1.05 B |
| 09/12/2024 | $9.84 | $9.87 (0.3%) | $9.98 | $9.82 | 499,533 | $1.05 B |
| 09/11/2024 | $9.80 | $9.80 (0%) | $9.84 | $9.67 | 596,884 | $1.04 B |
| 09/10/2024 | $9.75 | $9.76 (0.1%) | $9.82 | $9.72 | 464,709 | $1.03 B |
| 09/09/2024 | $9.81 | $9.72 (-0.92%) | $9.85 | $9.71 | 416,354 | $1.03 B |
| 09/06/2024 | $9.80 | $9.74 (-0.61%) | $9.84 | $9.66 | 445,900 | $1.03 B |
| 09/05/2024 | $9.79 | $9.84 (0.51%) | $9.87 | $9.75 | 451,563 | $1.04 B |
| 09/04/2024 | $9.78 | $9.79 (0.1%) | $9.83 | $9.72 | 640,529 | $1.04 B |
| 09/03/2024 | $10.00 | $10.08 (0.8%) | $10.15 | $10.00 | 795,040 | $1.07 B |
| 08/30/2024 | $10.07 | $10.05 (-0.2%) | $10.12 | $10.01 | 384,118 | $1.06 B |
| 08/29/2024 | $10.03 | $10.01 (-0.2%) | $10.07 | $9.97 | 362,500 | $1.06 B |
| 08/28/2024 | $10.11 | $9.99 (-1.19%) | $10.14 | $9.99 | 285,704 | $1.06 B |
| 08/27/2024 | $10.02 | $10.09 (0.7%) | $10.14 | $10.01 | 539,600 | $1.07 B |
| 08/26/2024 | $10.16 | $10.05 (-1.08%) | $10.16 | $10.03 | 418,600 | $1.06 B |
| 08/23/2024 | $10.02 | $10.10 (0.8%) | $10.11 | $9.98 | 350,500 | $1.07 B |