Barings Bdc Inc (NY: BBDC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	6.332	6.356	6.233	6.240	426,916	-0.11(-1.78%)
Jan 28, 2021	6.353	6.396	6.275	6.353	359,651	+0.01(+0.11%)
Jan 27, 2021	6.459	6.470	6.328	6.346	458,485	-0.15(-2.29%)
Jan 26, 2021	6.367	6.544	6.367	6.495	366,722	+0.13(+2.00%)
Jan 25, 2021	6.445	6.466	6.332	6.367	387,107	-0.09(-1.42%)
Jan 22, 2021	6.466	6.537	6.424	6.459	290,365	-0.04(-0.65%)
Jan 21, 2021	6.516	6.699	6.487	6.502	939,807	+0.11(+1.66%)
Jan 20, 2021	6.431	6.466	6.396	6.396	239,981	-0.04(-0.66%)
Jan 19, 2021	6.459	6.530	6.389	6.438	250,669	-0.02(-0.33%)
Jan 15, 2021	6.466	6.487	6.410	6.459	297,015	-0.01(-0.11%)
Jan 14, 2021	6.431	6.473	6.396	6.466	215,811	+0.04(+0.55%)
Jan 13, 2021	6.403	6.487	6.374	6.431	274,475	+0.04(+0.55%)
Jan 12, 2021	6.396	6.480	6.360	6.396	250,693	-0.01(-0.11%)
Jan 11, 2021	6.367	6.424	6.325	6.403	332,336	+0.02(+0.33%)
Jan 08, 2021	6.389	6.424	6.318	6.381	436,114	+0.02(+0.33%)
Jan 07, 2021	6.424	6.480	6.357	6.360	314,408	-0.05(-0.77%)
Jan 06, 2021	6.495	6.565	6.346	6.410	330,429	-0.09(-1.41%)
Jan 05, 2021	6.487	6.502	6.466	6.502	347,633	+0.04(+0.55%)
Jan 04, 2021	6.502	6.509	6.449	6.466	210,171	-0.04(-0.54%)
Dec 31, 2020		6.502	6.502	6.502	401,916	+0.01(+0.22%)
Dec 30, 2020	6.452	6.565	6.403	6.487	401,916	+0.03(+0.44%)
Dec 29, 2020	6.367	6.530	6.367	6.459	282,453	+0.09(+1.44%)
Dec 28, 2020	6.445	6.512	6.332	6.367	297,757	-0.06(-0.99%)
Dec 24, 2020	6.502	6.586	6.417	6.431	119,570	-0.10(-1.52%)
Dec 23, 2020	6.431	6.615	6.431	6.530	707,448	+0.11(+1.76%)
Dec 22, 2020	6.452	6.572	6.374	6.417	413,630	-0.04(-0.66%)
Dec 21, 2020	6.480	6.502	6.396	6.459	293,177	-0.03(-0.44%)
Dec 18, 2020	6.445	6.505	6.431	6.487	210,840	+0.04(+0.55%)
Dec 17, 2020	6.417	6.502	6.396	6.452	214,046	+0.02(+0.33%)
Dec 16, 2020	6.509	6.523	6.417	6.431	104,699	-0.06(-0.98%)
Dec 15, 2020	6.530	6.601	6.445	6.495	155,890	+0.01(+0.11%)
Dec 14, 2020	6.502	6.530	6.417	6.487	179,995	-0.01(-0.11%)
Dec 11, 2020	6.502	6.579	6.381	6.495	159,474	-0.02(-0.33%)
Dec 10, 2020	6.530	6.629	6.502	6.516	310,540	-0.04(-0.65%)
Dec 09, 2020	6.544	6.586	6.495	6.558	391,506	+0.06(+0.87%)
Dec 08, 2020	6.396	6.523	6.325	6.502	354,823	+0.15(+2.34%)
Dec 07, 2020	6.367	6.452	6.240	6.353	406,343	-0.01(-0.11%)
Dec 04, 2020	6.268	6.417	6.261	6.360	146,739	+0.12(+1.93%)
Dec 03, 2020	6.212	6.396	6.205	6.240	321,660	+0.01(+0.23%)
Dec 02, 2020	6.205	6.304	6.184	6.226	282,404	+0.06(+0.92%)
Dec 01, 2020	6.169	6.212	6.106	6.169	177,028	+0.04(+0.69%)
Nov 30, 2020	6.148	6.226	6.127	6.127	204,731	-0.06(-0.91%)
Nov 27, 2020	6.162	6.184	6.102	6.184	78,817	+0.02(+0.34%)
Nov 25, 2020	6.113	6.247	6.064	6.162	199,520	-0.01(-0.11%)
Nov 24, 2020	6.169	6.254	6.092	6.169	234,188	+0.06(+0.92%)
Nov 23, 2020	6.064	6.168	6.037	6.113	389,953	+0.08(+1.26%)
Nov 20, 2020	5.954	6.051	5.954	6.037	337,481	+0.03(+0.46%)
Nov 19, 2020	5.836	6.030	5.836	6.009	490,257	+0.16(+2.73%)
Nov 18, 2020	5.808	5.960	5.798	5.850	265,381	+0.08(+1.32%)
Nov 17, 2020	5.856	5.877	5.766	5.773	285,314	-0.06(-1.07%)
Nov 16, 2020	5.884	5.960	5.822	5.836	310,425	+0.03(+0.48%)
Nov 13, 2020	5.787	5.850	5.786	5.808	207,048	+0.07(+1.21%)
Nov 12, 2020	5.808	5.876	5.690	5.739	315,967	-0.11(-1.90%)
Nov 11, 2020	5.808	5.974	5.808	5.850	584,879	+0.06(+1.08%)
Nov 10, 2020	5.718	5.960	5.600	5.787	424,492	+0.21(+3.73%)
Nov 09, 2020	5.635	5.739	5.517	5.579	410,343	+0.12(+2.16%)
Nov 06, 2020	5.503	5.565	5.441	5.461	98,257	-0.05(-0.88%)
Nov 05, 2020	5.406	5.579	5.406	5.510	214,082	+0.12(+2.19%)
Nov 04, 2020	5.281	5.482	5.267	5.392	157,574	+0.12(+2.23%)
Nov 03, 2020	5.281	5.337	5.274	5.274	123,227	+0.03(+0.53%)