Barings BDC Inc.

9.52
-0.09 (-0.94%)
At close: Mar 31, 2025, 3:59 PM
9.56
0.47%
After-hours: Mar 31, 2025, 05:47 PM EDT

Barings BDC Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 9.65 9.68 9.56 9.61 -0.05 -0.52% 463,734
Mar 27, 2025 9.61 9.67 9.59 9.66 0.05 0.52% 346,605
Mar 26, 2025 9.65 9.66 9.57 9.61 -0.04 -0.41% 319,447
Mar 25, 2025 9.62 9.67 9.59 9.65 0.07 0.73% 374,754
Mar 24, 2025 9.61 9.63 9.54 9.58 -0.01 -0.10% 384,311
Mar 21, 2025 9.57 9.65 9.56 9.59 -0.04 -0.42% 459,800
Mar 20, 2025 9.51 9.64 9.51 9.63 0.12 1.26% 388,200
Mar 19, 2025 9.39 9.56 9.39 9.51 0.12 1.28% 511,500
Mar 18, 2025 9.35 9.41 9.35 9.39 -0.01 -0.11% 382,725
Mar 17, 2025 9.39 9.50 9.39 9.40 0.03 0.32% 485,000
Mar 14, 2025 9.45 9.51 8.95 9.37 0.01 0.11% 1,883,036
Mar 13, 2025 9.42 9.55 9.36 9.36 -0.08 -0.85% 622,740
Mar 12, 2025 9.74 9.80 9.41 9.44 -0.05 -0.53% 786,200
Mar 11, 2025 9.69 9.76 9.42 9.49 -0.16 -1.66% 955,845
Mar 10, 2025 9.73 9.78 9.60 9.65 -0.11 -1.13% 704,935
Mar 7, 2025 9.63 9.85 9.63 9.76 0.13 1.35% 370,457
Mar 6, 2025 9.69 9.71 9.58 9.63 -0.09 -0.93% 595,900
Mar 5, 2025 9.86 9.92 9.70 9.72 -0.48 -4.71% 668,723
Mar 4, 2025 10.33 10.45 10.15 10.20 -0.22 -2.11% 1,163,400
Mar 3, 2025 10.47 10.58 10.37 10.42 0.00 0.00% 858,134
Feb 28, 2025 10.20 10.44 10.20 10.42 0.19 1.86% 391,557
Feb 27, 2025 10.18 10.26 10.13 10.23 0.05 0.49% 650,546
Feb 26, 2025 10.22 10.31 10.17 10.18 -0.03 -0.29% 960,029
Feb 25, 2025 10.46 10.46 10.18 10.21 -0.22 -2.11% 672,210
Feb 24, 2025 10.85 10.85 10.41 10.43 -0.35 -3.25% 1,100,075
Feb 21, 2025 10.58 10.82 10.54 10.78 0.28 2.67% 882,516
Feb 20, 2025 10.43 10.52 10.36 10.50 0.04 0.38% 553,984
Feb 19, 2025 10.30 10.47 10.29 10.46 0.11 1.06% 549,100
Feb 18, 2025 10.28 10.40 10.25 10.35 0.12 1.17% 756,500
Feb 14, 2025 10.27 10.33 10.21 10.23 -0.07 -0.68% 567,444
Feb 13, 2025 10.21 10.30 10.20 10.30 0.08 0.78% 315,937
Feb 12, 2025 10.10 10.23 10.09 10.22 0.10 0.99% 407,640
Feb 11, 2025 10.10 10.14 10.07 10.12 0.01 0.10% 468,322
Feb 10, 2025 10.09 10.15 10.05 10.11 0.01 0.10% 405,908
Feb 7, 2025 10.11 10.15 10.09 10.10 -0.01 -0.10% 361,600
Feb 6, 2025 10.15 10.15 10.06 10.11 0.01 0.10% 393,926
Feb 5, 2025 10.09 10.13 10.01 10.10 0.01 0.10% 539,317
Feb 4, 2025 10.07 10.12 10.05 10.09 0.01 0.10% 458,112
Feb 3, 2025 9.99 10.12 9.94 10.08 -0.04 -0.40% 506,160
Jan 31, 2025 10.10 10.16 10.04 10.12 0.05 0.50% 574,800
Jan 30, 2025 9.99 10.09 9.95 10.07 0.13 1.31% 453,547
Jan 29, 2025 10.02 10.02 9.90 9.94 -0.05 -0.50% 336,134
Jan 28, 2025 10.00 10.02 9.95 9.99 0.01 0.10% 323,500
Jan 27, 2025 9.92 9.99 9.90 9.98 0.08 0.81% 417,955
Jan 24, 2025 9.85 9.93 9.85 9.90 0.01 0.10% 218,900
Jan 23, 2025 9.90 9.92 9.87 9.89 0.02 0.20% 323,500
Jan 22, 2025 9.85 9.90 9.84 9.87 0.00 0.00% 305,996
Jan 21, 2025 9.74 9.89 9.72 9.87 0.17 1.75% 552,421
Jan 17, 2025 9.69 9.77 9.68 9.70 -0.02 -0.21% 302,448
Jan 16, 2025 9.59 9.74 9.58 9.72 0.12 1.25% 340,700