Barings Bdc Inc (NY: BBDC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	10.04	10.21	10.02	10.20	410,658	+0.19(+1.90%)
Nov 21, 2024	10.07	10.08	10.00	10.01	423,633	-0.06(-0.60%)
Nov 20, 2024	10.02	10.07	9.950	10.07	360,689	+0.00(+0.00%)
Nov 19, 2024	9.960	10.11	9.950	10.07	444,627	+0.07(+0.70%)
Nov 18, 2024	10.00	10.04	9.980	10.00	312,245	+0.05(+0.50%)
Nov 15, 2024	9.920	10.00	9.910	9.950	328,450	+0.06(+0.61%)
Nov 14, 2024	9.990	10.02	9.870	9.890	307,940	-0.07(-0.70%)
Nov 13, 2024	9.700	9.980	9.700	9.960	338,706	+0.25(+2.57%)
Nov 12, 2024	9.750	9.760	9.660	9.710	283,427	-0.05(-0.51%)
Nov 11, 2024	9.750	9.830	9.710	9.760	300,708	+0.06(+0.62%)
Nov 08, 2024	9.830	9.830	9.600	9.700	361,676	-0.09(-0.92%)
Nov 07, 2024	9.730	9.880	9.570	9.790	373,608	+0.01(+0.10%)
Nov 06, 2024	9.770	9.805	9.600	9.780	381,836	+0.28(+2.95%)
Nov 05, 2024	9.380	9.520	9.360	9.500	296,170	+0.09(+0.96%)
Nov 04, 2024	9.570	9.610	9.375	9.410	379,120	-0.18(-1.88%)
Nov 01, 2024	9.670	9.730	9.520	9.590	468,185	-0.08(-0.83%)
Oct 31, 2024	9.750	9.800	9.620	9.670	424,960	-0.11(-1.12%)
Oct 30, 2024	9.790	9.920	9.750	9.780	140,609	+0.03(+0.31%)
Oct 29, 2024	9.850	9.850	9.740	9.750	194,887	-0.15(-1.52%)
Oct 28, 2024	9.850	9.910	9.850	9.900	227,301	+0.08(+0.81%)
Oct 25, 2024	9.850	9.888	9.770	9.820	193,465	-0.04(-0.41%)
Oct 24, 2024	9.800	9.870	9.744	9.860	209,261	+0.10(+1.02%)
Oct 23, 2024	9.780	9.800	9.710	9.760	226,833	-0.05(-0.51%)
Oct 22, 2024	9.820	9.830	9.735	9.810	369,070	-0.01(-0.10%)
Oct 21, 2024	9.760	9.830	9.690	9.820	354,347	+0.08(+0.82%)
Oct 18, 2024	9.770	9.780	9.720	9.740	269,585	-0.04(-0.41%)
Oct 17, 2024	9.850	9.860	9.740	9.780	319,623	-0.08(-0.81%)
Oct 16, 2024	9.760	9.870	9.760	9.860	267,720	+0.11(+1.13%)
Oct 15, 2024	9.710	9.800	9.701	9.750	194,515	+0.04(+0.41%)
Oct 14, 2024	9.790	9.790	9.675	9.710	314,663	-0.05(-0.51%)
Oct 11, 2024	9.750	9.810	9.710	9.760	445,420	+0.02(+0.21%)
Oct 10, 2024	9.600	9.740	9.600	9.740	256,092	+0.09(+0.93%)
Oct 09, 2024	9.630	9.660	9.600	9.650	328,529	+0.01(+0.10%)
Oct 08, 2024	9.680	9.720	9.620	9.640	482,053	-0.03(-0.31%)
Oct 07, 2024	9.840	9.840	9.660	9.670	450,487	-0.17(-1.73%)
Oct 04, 2024	9.750	9.870	9.745	9.840	293,985	+0.13(+1.34%)
Oct 03, 2024	9.700	9.750	9.670	9.710	322,527	-0.01(-0.10%)
Oct 02, 2024	9.670	9.790	9.670	9.720	318,934	+0.02(+0.21%)
Oct 01, 2024	9.820	9.820	9.675	9.700	338,231	-0.10(-1.02%)
Sep 30, 2024	9.830	9.859	9.780	9.800	374,808	-0.06(-0.61%)
Sep 27, 2024	9.820	9.900	9.780	9.860	309,611	+0.03(+0.31%)
Sep 26, 2024	9.800	9.865	9.800	9.830	254,111	+0.08(+0.82%)
Sep 25, 2024	9.790	9.810	9.750	9.750	356,929	-0.06(-0.61%)
Sep 24, 2024	9.870	9.909	9.800	9.810	321,283	-0.07(-0.71%)
Sep 23, 2024	9.870	9.900	9.850	9.880	239,103	+0.01(+0.10%)
Sep 20, 2024	9.920	9.940	9.835	9.870	391,942	-0.09(-0.90%)
Sep 19, 2024	9.950	9.981	9.910	9.960	270,730	+0.08(+0.81%)
Sep 18, 2024	9.910	10.00	9.870	9.880	367,603	-0.01(-0.10%)
Sep 17, 2024	9.920	9.960	9.880	9.890	358,509	-0.04(-0.40%)
Sep 16, 2024	9.940	9.950	9.873	9.930	318,204	-0.02(-0.20%)
Sep 13, 2024	9.920	9.970	9.890	9.950	350,362	+0.08(+0.81%)
Sep 12, 2024	9.840	9.980	9.820	9.870	499,523	+0.07(+0.71%)
Sep 11, 2024	9.800	9.835	9.670	9.800	596,784	+0.04(+0.41%)
Sep 10, 2024	9.750	9.815	9.720	9.760	464,709	+0.04(+0.41%)
Sep 09, 2024	9.810	9.850	9.710	9.720	416,339	-0.02(-0.21%)
Sep 06, 2024	9.800	9.840	9.660	9.740	445,852	-0.10(-1.02%)
Sep 05, 2024	9.790	9.870	9.750	9.840	451,563	+0.05(+0.51%)
Sep 04, 2024	9.780	9.830	9.720	9.790	640,516	-0.03(-0.31%)