Barings BDC Inc. (BBDC)
NYSE: BBDC
· Real-Time Price · USD
8.62
-0.08 (-0.92%)
At close: Oct 03, 2025, 3:59 PM
8.70
0.93%
After-hours: Oct 03, 2025, 06:43 PM EDT
BBDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.75 | 8.75 | 8.58 | 8.61 | 8.61 | -1.03% | 436,051 |
| Oct 2, 2025 | 8.63 | 8.76 | 8.60 | 8.70 | 8.70 | 0.69% | 358,345 |
| Oct 1, 2025 | 8.73 | 8.76 | 8.57 | 8.64 | 8.64 | -1.37% | 669,720 |
| Sep 30, 2025 | 8.84 | 8.89 | 8.71 | 8.76 | 8.76 | -0.68% | 517,121 |
| Sep 29, 2025 | 8.97 | 8.99 | 8.80 | 8.82 | 8.82 | -1.45% | 778,303 |
| Sep 26, 2025 | 9.03 | 9.05 | 8.94 | 8.95 | 8.95 | -0.67% | 405,676 |
| Sep 25, 2025 | 8.95 | 9.10 | 8.93 | 9.01 | 9.01 | 0.56% | 488,700 |
| Sep 24, 2025 | 9.04 | 9.04 | 8.90 | 8.96 | 8.96 | -0.99% | 635,611 |
| Sep 23, 2025 | 9.08 | 9.20 | 9.04 | 9.05 | 9.05 | -0.33% | 518,700 |
| Sep 22, 2025 | 9.21 | 9.21 | 9.07 | 9.08 | 9.08 | -1.41% | 450,436 |
| Sep 19, 2025 | 9.27 | 9.28 | 9.16 | 9.21 | 9.21 | -0.32% | 620,500 |
| Sep 18, 2025 | 9.16 | 9.24 | 9.11 | 9.24 | 9.24 | 1.32% | 394,634 |
| Sep 17, 2025 | 9.15 | 9.26 | 9.11 | 9.12 | 9.12 | -0.22% | 443,730 |
| Sep 16, 2025 | 9.18 | 9.20 | 9.07 | 9.14 | 9.14 | -0.44% | 483,100 |
| Sep 15, 2025 | 9.30 | 9.35 | 9.16 | 9.18 | 9.18 | -1.29% | 739,439 |
| Sep 12, 2025 | 9.42 | 9.45 | 9.29 | 9.30 | 9.30 | -1.69% | 324,100 |
| Sep 11, 2025 | 9.42 | 9.49 | 9.39 | 9.46 | 9.46 | 0.11% | 551,200 |
| 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 |
Page 1 of 136