Barings BDC, Inc. Common Stock (NY:BBDC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	9.110	9.190	9.060	9.140	383,624	+0.04(+0.44%)
Jun 27, 2025	9.170	9.170	9.041	9.100	300,846	-0.07(-0.76%)
Jun 26, 2025	9.020	9.180	9.020	9.170	506,121	+0.17(+1.89%)
Jun 25, 2025	9.060	9.075	8.980	9.000	376,673	-0.04(-0.44%)
Jun 24, 2025	9.010	9.085	9.000	9.040	393,058	+0.09(+1.01%)
Jun 23, 2025	9.030	9.030	8.883	8.950	440,578	-0.11(-1.21%)
Jun 20, 2025	9.070	9.120	9.020	9.060	354,528	-0.01(-0.11%)
Jun 18, 2025	9.020	9.100	8.970	9.070	351,951	+0.03(+0.33%)
Jun 17, 2025	9.010	9.090	8.940	9.040	246,763	+0.03(+0.33%)
Jun 16, 2025	9.060	9.150	9.000	9.010	419,196	-0.05(-0.55%)
Jun 13, 2025	9.050	9.070	8.985	9.060	445,153	-0.05(-0.55%)
Jun 12, 2025	9.100	9.120	9.050	9.110	457,660	+0.02(+0.22%)
Jun 11, 2025	9.160	9.200	9.050	9.090	671,358	-0.04(-0.44%)
Jun 10, 2025	9.090	9.190	9.085	9.130	539,328	+0.03(+0.33%)
Jun 09, 2025	8.960	9.235	8.960	9.100	654,248	+0.21(+2.36%)
Jun 06, 2025	8.840	8.920	8.840	8.890	383,220	+0.06(+0.68%)
Jun 05, 2025	8.820	8.870	8.780	8.830	679,140	-0.03(-0.34%)
Jun 04, 2025	8.960	8.960	8.850	8.860	806,270	-0.11(-1.23%)
Jun 03, 2025	8.951	9.009	8.902	8.970	913,857	+0.05(+0.54%)
Jun 02, 2025	8.999	9.011	8.902	8.922	674,343	-0.08(-0.86%)
May 30, 2025	8.970	9.018	8.922	8.999	500,247	+0.01(+0.11%)
May 29, 2025	9.018	9.086	8.909	8.989	453,633	-0.03(-0.32%)
May 28, 2025	9.115	9.173	9.014	9.018	467,644	+0.09(+0.97%)
May 27, 2025	8.815	8.951	8.777	8.931	414,658	+0.18(+2.10%)
May 23, 2025	8.651	8.791	8.651	8.748	293,613	+0.04(+0.44%)
May 22, 2025	8.748	8.776	8.670	8.709	330,784	-0.01(-0.11%)
May 21, 2025	8.883	8.902	8.695	8.719	482,182	-0.24(-2.70%)
May 20, 2025	8.854	8.980	8.815	8.960	437,235	+0.13(+1.42%)
May 19, 2025	8.719	8.864	8.719	8.835	424,147	+0.04(+0.44%)
May 16, 2025	8.622	8.806	8.588	8.796	318,383	+0.18(+2.13%)
May 15, 2025	8.603	8.661	8.545	8.612	343,434	+0.04(+0.45%)
May 14, 2025	8.593	8.603	8.482	8.574	420,287	-0.01(-0.11%)
May 13, 2025	8.380	8.622	8.351	8.583	524,152	+0.20(+2.42%)
May 12, 2025	8.467	8.516	8.351	8.380	735,491	+0.11(+1.29%)
May 09, 2025	8.119	8.438	7.994	8.274	755,956	-0.14(-1.61%)
May 08, 2025	8.342	8.429	8.298	8.409	392,729	+0.09(+1.05%)
May 07, 2025	8.303	8.409	8.264	8.322	397,740	-0.02(-0.23%)
May 06, 2025	8.293	8.356	8.250	8.342	443,248	+0.03(+0.35%)
May 05, 2025	8.409	8.409	8.279	8.313	457,741	-0.14(-1.71%)
May 02, 2025	8.409	8.482	8.363	8.458	356,613	+0.14(+1.63%)