Barings BDC Inc. (BBDC)
NYSE: BBDC
· Real-Time Price · USD
9.32
-0.14 (-1.48%)
At close: Sep 12, 2025, 3:08 PM
BBDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 9.42 | 9.48 | 9.39 | 9.46 | 9.46 | 0.11% | 518,758 |
| Sep 10, 2025 | 9.47 | 9.53 | 9.41 | 9.45 | 9.45 | 0.32% | 671,200 |
| Sep 9, 2025 | 9.42 | 9.50 | 9.40 | 9.42 | 9.42 | -0.21% | 537,500 |
| Sep 8, 2025 | 9.40 | 9.45 | 9.30 | 9.44 | 9.44 | 0.53% | 479,000 |
| Sep 5, 2025 | 9.41 | 9.42 | 9.32 | 9.39 | 9.39 | -0.21% | 375,487 |
| Sep 4, 2025 | 9.36 | 9.41 | 9.21 | 9.41 | 9.41 | 0.21% | 872,400 |
| Sep 3, 2025 | 9.48 | 9.53 | 9.37 | 9.39 | 9.39 | -4.48% | 552,400 |
| Sep 2, 2025 | 9.91 | 9.91 | 9.75 | 9.83 | 9.52 | -0.71% | 1,201,500 |
| Aug 29, 2025 | 9.88 | 9.92 | 9.85 | 9.90 | 9.59 | 0.51% | 672,100 |
| Aug 28, 2025 | 9.85 | 9.86 | 9.80 | 9.85 | 9.54 | 0.20% | 411,921 |
| Aug 27, 2025 | 9.80 | 9.89 | 9.77 | 9.83 | 9.52 | 0.31% | 532,724 |
| Aug 26, 2025 | 9.73 | 9.82 | 9.72 | 9.80 | 9.49 | 0.62% | 429,700 |
| Aug 25, 2025 | 9.74 | 9.75 | 9.69 | 9.74 | 9.43 | 0.21% | 437,711 |
| Aug 22, 2025 | 9.68 | 9.78 | 9.66 | 9.72 | 9.41 | 0.73% | 394,445 |
| Aug 21, 2025 | 9.62 | 9.66 | 9.60 | 9.65 | 9.35 | 0.00% | 242,320 |
| Aug 20, 2025 | 9.69 | 9.72 | 9.61 | 9.65 | 9.35 | 0.00% | 328,510 |
| Aug 19, 2025 | 9.70 | 9.72 | 9.61 | 9.65 | 9.35 | -0.31% | 295,710 |
| Aug 18, 2025 | 9.58 | 9.68 | 9.53 | 9.68 | 9.37 | 1.57% | 393,400 |
| Aug 15, 2025 | 9.68 | 9.74 | 9.53 | 9.53 | 9.23 | -1.35% | 351,788 |
| Aug 14, 2025 | 9.68 | 9.73 | 9.64 | 9.66 | 9.36 | -0.51% | 315,100 |