Barings BDC Inc. (BBDC)
NYSE: BBDC
· Real-Time Price · USD
9.66
-0.05 (-0.51%)
At close: Aug 14, 2025, 3:59 PM
9.66
-0.05%
Pre-market: Aug 15, 2025, 05:55 AM EDT
BBDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.68 | 9.73 | 9.64 | 9.66 | 9.66 | -0.51% | 283,180 |
| Aug 13, 2025 | 9.73 | 9.74 | 9.64 | 9.71 | 9.71 | 0.41% | 335,933 |
| Aug 12, 2025 | 9.61 | 9.70 | 9.59 | 9.67 | 9.67 | 0.62% | 389,941 |
| Aug 11, 2025 | 9.59 | 9.71 | 9.52 | 9.61 | 9.61 | 0.10% | 570,200 |
| Aug 8, 2025 | 9.50 | 9.63 | 9.34 | 9.60 | 9.60 | 4.46% | 711,640 |
| Aug 7, 2025 | 9.33 | 9.38 | 9.19 | 9.19 | 9.19 | -1.18% | 550,000 |
| Aug 6, 2025 | 9.24 | 9.34 | 9.21 | 9.30 | 9.30 | 0.98% | 263,016 |
| Aug 5, 2025 | 9.20 | 9.24 | 9.10 | 9.21 | 9.21 | 0.44% | 400,900 |
| Aug 4, 2025 | 9.20 | 9.25 | 9.13 | 9.17 | 9.17 | -0.11% | 344,027 |
| Aug 1, 2025 | 9.18 | 9.19 | 9.10 | 9.18 | 9.18 | -0.65% | 279,446 |
| Jul 31, 2025 | 9.30 | 9.34 | 9.19 | 9.24 | 9.24 | -0.75% | 220,540 |
| Jul 30, 2025 | 9.46 | 9.47 | 9.24 | 9.31 | 9.31 | -1.17% | 268,423 |
| Jul 29, 2025 | 9.43 | 9.43 | 9.26 | 9.42 | 9.42 | 0.00% | 337,149 |
| Jul 28, 2025 | 9.61 | 9.62 | 9.42 | 9.42 | 9.42 | -1.67% | 341,800 |
| Jul 25, 2025 | 9.60 | 9.61 | 9.54 | 9.58 | 9.58 | 0.10% | 214,232 |
| Jul 24, 2025 | 9.60 | 9.67 | 9.56 | 9.57 | 9.57 | -0.10% | 255,200 |
| Jul 23, 2025 | 9.55 | 9.62 | 9.55 | 9.58 | 9.58 | 0.31% | 157,585 |
| Jul 22, 2025 | 9.49 | 9.55 | 9.46 | 9.55 | 9.55 | 0.53% | 333,805 |
| Jul 21, 2025 | 9.60 | 9.61 | 9.46 | 9.50 | 9.50 | -0.84% | 350,900 |
| Jul 18, 2025 | 9.71 | 9.75 | 9.57 | 9.58 | 9.58 | -1.24% | 209,734 |