Barings BDC, Inc. Common Stock (BBDC)
8.5600
-0.1400 (-1.61%)
NYSE · Last Trade: May 9th, 6:15 PM EDT
Historical Prices For Barings BDC, Inc. Common Stock (BBDC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/08/2025 | 8.63 | 8.72 | 8.59 | 8.70 | 379,610 | 8.70 |
| 5/07/2025 | 8.59 | 8.70 | 8.55 | 8.61 | 384,454 | 8.61 |
| 5/06/2025 | 8.58 | 8.64 | 8.54 | 8.63 | 428,442 | 8.63 |
| 5/05/2025 | 8.70 | 8.70 | 8.56 | 8.60 | 442,451 | 8.60 |
| 5/02/2025 | 8.70 | 8.78 | 8.65 | 8.75 | 344,701 | 8.75 |
| 5/01/2025 | 8.72 | 8.74 | 8.60 | 8.61 | 364,593 | 8.61 |
| 4/30/2025 | 8.74 | 8.75 | 8.61 | 8.71 | 322,945 | 8.71 |
| 4/29/2025 | 8.86 | 8.88 | 8.72 | 8.80 | 342,269 | 8.80 |
| 4/28/2025 | 8.83 | 8.94 | 8.82 | 8.88 | 295,573 | 8.88 |
| 4/25/2025 | 8.85 | 8.89 | 8.80 | 8.86 | 303,395 | 8.86 |
| 4/24/2025 | 8.71 | 8.85 | 8.71 | 8.83 | 282,317 | 8.83 |
| 4/23/2025 | 8.77 | 8.88 | 8.69 | 8.74 | 334,049 | 8.74 |
| 4/22/2025 | 8.60 | 8.67 | 8.56 | 8.67 | 248,243 | 8.67 |
| 4/21/2025 | 8.63 | 8.63 | 8.42 | 8.50 | 374,281 | 8.50 |
| 4/17/2025 | 8.61 | 8.71 | 8.57 | 8.70 | 440,171 | 8.70 |
| 4/16/2025 | 8.59 | 8.62 | 8.52 | 8.55 | 527,612 | 8.55 |
| 4/15/2025 | 8.42 | 8.63 | 8.40 | 8.60 | 497,359 | 8.60 |
| 4/14/2025 | 8.47 | 8.57 | 8.34 | 8.42 | 675,907 | 8.42 |
| 4/11/2025 | 8.28 | 8.40 | 8.06 | 8.37 | 672,245 | 8.37 |
| 4/10/2025 | 8.42 | 8.46 | 8.16 | 8.27 | 802,104 | 8.27 |
| 4/09/2025 | 7.77 | 8.60 | 7.66 | 8.47 | 1,069,598 | 8.47 |
| 4/08/2025 | 8.53 | 8.59 | 7.81 | 7.89 | 1,060,071 | 7.89 |
| 4/07/2025 | 8.30 | 8.59 | 8.03 | 8.15 | 1,345,936 | 8.15 |
| 4/04/2025 | 9.19 | 9.19 | 8.61 | 8.66 | 1,355,005 | 8.66 |
| 4/03/2025 | 9.29 | 9.37 | 9.25 | 9.29 | 689,736 | 9.29 |
| 4/02/2025 | 9.45 | 9.51 | 9.41 | 9.47 | 335,200 | 9.47 |
| 4/01/2025 | 9.52 | 9.56 | 9.46 | 9.51 | 379,813 | 9.51 |
| 3/31/2025 | 9.56 | 9.58 | 9.40 | 9.54 | 504,554 | 9.54 |
| 3/28/2025 | 9.65 | 9.68 | 9.55 | 9.61 | 463,734 | 9.61 |
| 3/27/2025 | 9.61 | 9.67 | 9.59 | 9.66 | 346,576 | 9.66 |
| 3/26/2025 | 9.65 | 9.66 | 9.57 | 9.61 | 319,433 | 9.61 |
| 3/25/2025 | 9.62 | 9.67 | 9.59 | 9.65 | 374,739 | 9.65 |
| 3/24/2025 | 9.61 | 9.63 | 9.54 | 9.58 | 384,311 | 9.58 |
| 3/21/2025 | 9.57 | 9.65 | 9.56 | 9.59 | 459,800 | 9.59 |
| 3/20/2025 | 9.51 | 9.64 | 9.51 | 9.63 | 388,179 | 9.63 |
| 3/19/2025 | 9.39 | 9.56 | 9.39 | 9.51 | 511,475 | 9.51 |
| 3/18/2025 | 9.35 | 9.41 | 9.35 | 9.39 | 382,725 | 9.39 |
| 3/17/2025 | 9.39 | 9.50 | 9.39 | 9.40 | 484,996 | 9.40 |
| 3/14/2025 | 9.45 | 9.51 | 8.95 | 9.37 | 1,883,036 | 9.37 |
| 3/13/2025 | 9.42 | 9.55 | 9.36 | 9.36 | 622,739 | 9.36 |
| 3/12/2025 | 9.74 | 9.80 | 9.41 | 9.44 | 786,183 | 9.44 |
| 3/11/2025 | 9.69 | 9.76 | 9.42 | 9.49 | 955,745 | 9.49 |
| 3/10/2025 | 9.73 | 9.78 | 9.60 | 9.65 | 704,932 | 9.65 |
| 3/07/2025 | 9.63 | 9.85 | 9.63 | 9.76 | 370,457 | 9.76 |
| 3/06/2025 | 9.69 | 9.71 | 9.58 | 9.63 | 595,857 | 9.63 |
| 3/05/2025 | 9.86 | 9.92 | 9.70 | 9.72 | 667,619 | 9.72 |
| 3/04/2025 | 10.33 | 10.45 | 10.15 | 10.20 | 1,163,372 | 9.89 |
| 3/03/2025 | 10.47 | 10.58 | 10.37 | 10.42 | 858,134 | 10.10 |
| 2/28/2025 | 10.20 | 10.44 | 10.20 | 10.42 | 391,557 | 10.10 |
| 2/27/2025 | 10.18 | 10.26 | 10.13 | 10.23 | 650,519 | 9.92 |
| 2/26/2025 | 10.22 | 10.30 | 10.17 | 10.18 | 959,621 | 9.87 |
| 2/25/2025 | 10.46 | 10.46 | 10.18 | 10.21 | 672,196 | 9.90 |
| 2/24/2025 | 10.85 | 10.85 | 10.40 | 10.43 | 1,100,052 | 10.11 |
| 2/21/2025 | 10.57 | 10.82 | 10.54 | 10.78 | 882,516 | 10.45 |
| 2/20/2025 | 10.43 | 10.52 | 10.36 | 10.50 | 553,912 | 10.18 |
| 2/19/2025 | 10.30 | 10.46 | 10.29 | 10.46 | 549,067 | 10.14 |
| 2/18/2025 | 10.28 | 10.40 | 10.25 | 10.35 | 756,461 | 10.04 |
| 2/14/2025 | 10.27 | 10.33 | 10.21 | 10.23 | 567,444 | 9.92 |
| 2/13/2025 | 10.21 | 10.30 | 10.20 | 10.30 | 315,934 | 9.99 |
| 2/12/2025 | 10.10 | 10.23 | 10.09 | 10.22 | 407,636 | 9.91 |
| 2/11/2025 | 10.10 | 10.14 | 10.07 | 10.12 | 468,322 | 9.81 |
| 2/10/2025 | 10.09 | 10.15 | 10.05 | 10.11 | 405,907 | 9.80 |