Barings Bdc Inc (NY: BBDC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	8.133	8.289		8.270	146,736	+0.08(+1.03%)
Jan 28, 2022	8.163	8.209	8.102	8.186	109,663	+0.01(+0.09%)
Jan 27, 2022	8.194	8.293	8.163	8.178	186,788	-0.02(-0.28%)
Jan 26, 2022	8.201	8.293	8.148	8.201	176,448	+0.02(+0.28%)
Jan 25, 2022	8.011	8.201	7.972	8.178	173,182	+0.12(+1.52%)
Jan 24, 2022	8.064	8.087	7.782	8.056	473,520	-0.04(-0.47%)
Jan 21, 2022	8.125	8.392	8.087	8.095	400,353	-0.05(-0.56%)
Jan 20, 2022	8.232	8.247	8.133	8.140	227,180	-0.08(-1.02%)
Jan 19, 2022	8.285	8.304	8.178	8.224	186,287	-0.08(-1.01%)
Jan 18, 2022	8.323	8.407	8.293	8.308	172,103	-0.02(-0.18%)
Jan 14, 2022				8.323	0	-0.11(-1.27%)
Jan 13, 2022	8.476	8.499	8.400	8.430	121,742	-0.05(-0.54%)
Jan 12, 2022	8.476	8.537	8.430	8.476	152,937	+0.00(+0.00%)
Jan 11, 2022	8.461	8.491	8.400	8.476	157,702	+0.05(+0.54%)
Jan 10, 2022	8.445	8.461	8.403	8.430	130,849	+0.00(+0.00%)
Jan 07, 2022	8.407	8.445	8.369	8.430	134,277	+0.04(+0.45%)
Jan 06, 2022	8.430	8.458	8.331	8.392	172,908	+0.02(+0.18%)
Jan 05, 2022	8.476	8.499	8.362	8.377	176,008	-0.06(-0.72%)
Jan 04, 2022	8.445	8.484	8.407	8.438	219,436	+0.05(+0.55%)
Jan 03, 2022	8.430	8.506	8.369	8.392	161,422	-0.02(-0.18%)
Dec 31, 2021	8.308	8.415	8.293	8.407	297,475	+0.13(+1.57%)
Dec 30, 2021	8.392	8.427	8.278	8.278	135,815	-0.10(-1.18%)
Dec 29, 2021	8.362	8.430	8.339	8.377	149,832	+0.05(+0.64%)
Dec 28, 2021	8.346	8.400	8.323	8.323	143,531	+0.00(+0.00%)
Dec 27, 2021	8.407	8.407	8.293	8.323	263,861	-0.05(-0.64%)
Dec 23, 2021	8.323	8.415	8.293	8.377	157,229	+0.11(+1.39%)
Dec 22, 2021	8.156	8.293	8.148	8.262	130,873	+0.11(+1.40%)
Dec 21, 2021	8.178	8.305	8.140	8.148	199,709	+0.02(+0.28%)
Dec 20, 2021	8.156	8.156	7.995	8.125	282,164	+0.02(+0.28%)
Dec 17, 2021	8.232	8.232	8.064	8.102	421,295	-0.12(-1.48%)
Dec 16, 2021	8.239	8.278	8.148	8.224	379,342	-0.02(-0.28%)
Dec 15, 2021	8.285	8.308	8.178	8.247	185,525	-0.04(-0.46%)
Dec 14, 2021	8.255	8.384	8.201	8.285	258,754	-0.01(-0.09%)
Dec 13, 2021	8.354	8.369	8.255	8.293	112,462	-0.05(-0.55%)
Dec 10, 2021	8.331	8.377	8.293	8.339	114,213	+0.05(+0.55%)
Dec 09, 2021	8.323	8.407	8.239	8.293	152,856	-0.08(-0.91%)
Dec 08, 2021	8.453	8.453	8.300	8.369	159,208	-0.02(-0.27%)
Dec 07, 2021	8.453	8.484	8.369	8.392	184,239	-0.03(-0.36%)
Dec 06, 2021	8.438	8.491	8.354	8.423	243,810	+0.01(+0.09%)
Dec 03, 2021	8.484	8.514	8.354	8.415	160,306	-0.05(-0.54%)
Dec 02, 2021	8.262	8.529	8.262	8.461	772,736	+0.24(+2.97%)
Dec 01, 2021	8.323	8.423	8.201	8.217	511,788	-0.02(-0.19%)
Nov 30, 2021	8.224	8.278	8.163	8.232	310,929	-0.03(-0.37%)
Nov 29, 2021	8.339	8.400	8.255	8.262	254,603	-0.02(-0.18%)
Nov 26, 2021	8.369	8.369	8.209	8.278	334,579	-0.12(-1.45%)
Nov 24, 2021	8.438	8.453	8.400	8.400	132,795	-0.03(-0.36%)
Nov 23, 2021	8.392	8.522	8.392	8.430	224,797	-0.04(-0.45%)
Nov 22, 2021	8.423	8.551	8.394	8.468	359,858	+0.07(+0.89%)
Nov 19, 2021	8.416	8.461	8.334	8.394	204,911	-0.01(-0.18%)
Nov 18, 2021	8.438	8.416	8.341	8.408	179,776	+0.01(+0.18%)
Nov 17, 2021	8.491	8.498	8.364	8.394	266,731	-0.07(-0.80%)
Nov 16, 2021	8.513	8.521	8.416	8.461	173,428	-0.03(-0.35%)
Nov 15, 2021	8.543	8.566	8.468	8.491	164,114	-0.03(-0.35%)
Nov 12, 2021	8.573	8.603	8.487	8.521	255,469	-0.06(-0.70%)
Nov 11, 2021	8.573	8.640	8.528	8.581	396,982	+0.00(+0.00%)
Nov 10, 2021	8.543		8.438	8.581	817,756	+0.04(+0.53%)
Nov 09, 2021	8.483	8.566	8.416	8.536	264,674	+0.01(+0.18%)
Nov 08, 2021	8.521	8.543	8.491	8.521	156,839	-0.01(-0.09%)
Nov 05, 2021	8.476	8.543	8.453	8.528	289,580	+0.05(+0.62%)
Nov 04, 2021	8.461	8.476	8.401	8.476	294,332	+0.04(+0.44%)
Nov 03, 2021	8.416	8.453	8.364	8.438	277,787	+0.02(+0.27%)
Nov 02, 2021	8.379	8.423	8.326	8.416	298,469	+0.01(+0.18%)