Barings Bdc Inc (NY: BBDC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	6.801	6.903	6.728	6.760	757,793	-0.04(-0.60%)
Sep 29, 2022	7.014	7.014	6.744	6.801	1,029,998	-0.29(-4.04%)
Sep 28, 2022	6.973	7.120	6.973	7.087	482,328	+0.11(+1.52%)
Sep 27, 2022	6.957	7.161	6.928	6.981	923,214	+0.10(+1.43%)
Sep 26, 2022	7.128	7.165	6.867	6.883	1,199,501	-0.31(-4.32%)
Sep 23, 2022	7.439	7.439	7.145	7.194	894,043	-0.26(-3.51%)
Sep 22, 2022	7.676	7.680	7.455	7.455	643,028	-0.19(-2.46%)
Sep 21, 2022	7.717	7.766	7.643	7.643	408,084	-0.07(-0.85%)
Sep 20, 2022	7.741	7.774	7.660	7.709	586,313	-0.09(-1.15%)
Sep 19, 2022	7.766	7.863	7.766	7.799	762,679	-0.07(-0.93%)
Sep 16, 2022	7.880	7.913	7.807	7.872	1,161,303	-0.06(-0.72%)
Sep 15, 2022	7.888	7.987	7.888	7.929	366,590	+0.03(+0.41%)
Sep 14, 2022	7.921	7.995	7.831	7.897	605,902	+0.05(+0.63%)
Sep 13, 2022	7.856	7.970	7.848	7.848	405,583	-0.10(-1.23%)
Sep 12, 2022	7.987	7.995	7.864	7.946	768,825	+0.00(+0.00%)
Sep 09, 2022	7.872	7.962	7.872	7.946	272,848	+0.08(+1.04%)
Sep 08, 2022	7.774	7.884	7.733	7.864	319,881	+0.08(+1.05%)
Sep 07, 2022	7.750	7.807	7.692	7.782	441,750	+0.04(+0.53%)
Sep 06, 2022	7.823	7.848	7.611	7.741	815,335	-0.09(-1.15%)
Sep 02, 2022	7.847	7.915	7.807	7.831	576,128	+0.05(+0.61%)
Sep 01, 2022	7.927	7.983	7.752	7.783	950,444	-0.17(-2.11%)
Aug 31, 2022	7.967	8.007	7.919	7.951	695,595	-0.02(-0.20%)
Aug 30, 2022	8.023	8.046	7.931	7.967	704,897	-0.02(-0.30%)
Aug 29, 2022	8.031	8.055	7.987	7.991	457,193	-0.05(-0.60%)
Aug 26, 2022	8.094	8.150	8.023	8.039	364,445	-0.10(-1.27%)
Aug 25, 2022	8.174	8.174	8.106	8.142	346,169	+0.01(+0.10%)
Aug 24, 2022	8.078	8.142	8.039	8.134	317,355	+0.09(+1.09%)
Aug 23, 2022	8.047	8.118	8.023	8.047	373,275	+0.05(+0.60%)
Aug 22, 2022	8.063	8.063	7.987	7.999	369,686	-0.10(-1.28%)
Aug 19, 2022	8.174	8.182	8.094	8.102	324,940	-0.07(-0.88%)
Aug 18, 2022	8.118	8.200	8.110	8.174	339,939	+0.03(+0.39%)
Aug 17, 2022	8.118	8.222	8.118	8.142	648,136	-0.16(-1.92%)
Aug 16, 2022	8.198	8.310	8.190	8.302	378,023	+0.06(+0.68%)
Aug 15, 2022	8.294	8.338	8.202	8.246	586,430	-0.05(-0.58%)
Aug 12, 2022	8.254	8.350	8.198	8.294	783,221	+0.09(+1.07%)
Aug 11, 2022	8.063	8.246	8.063	8.206	796,541	-0.04(-0.48%)
Aug 10, 2022	8.047	8.286	8.015	8.246	618,949	+0.24(+2.99%)
Aug 09, 2022	8.094	8.094	7.995	8.007	479,917	-0.07(-0.89%)
Aug 08, 2022	7.967	8.166	7.967	8.078	742,691	+0.15(+1.91%)
Aug 05, 2022	7.895	7.975	7.887	7.927	356,821	+0.02(+0.30%)
Aug 04, 2022	7.911	7.935	7.859	7.903	758,934	+0.01(+0.10%)
Aug 03, 2022	7.823	7.911	7.775	7.895	482,665	+0.09(+1.12%)
Aug 02, 2022	7.887	7.895	7.783	7.807	496,439	-0.07(-0.91%)
Aug 01, 2022	7.839	7.927	7.807	7.879	307,758	+0.03(+0.41%)
Jul 29, 2022	7.799	7.927	7.775	7.847	445,787	+0.05(+0.61%)
Jul 28, 2022	7.704	7.823	7.704	7.799	342,541	+0.09(+1.14%)
Jul 27, 2022	7.712	7.752	7.640	7.712	410,006	+0.07(+0.94%)
Jul 26, 2022	7.584	7.668	7.584	7.640	431,254	+0.04(+0.52%)
Jul 25, 2022	7.680	7.680	7.584	7.600	339,598	-0.08(-1.04%)
Jul 22, 2022	7.688	7.728	7.656	7.680	305,583	+0.00(+0.00%)
Jul 21, 2022	7.720	7.775	7.640	7.680	258,832	-0.05(-0.62%)
Jul 20, 2022	7.656	7.779	7.640	7.728	499,103	+0.06(+0.83%)
Jul 19, 2022	7.648	7.696	7.604	7.664	396,368	+0.09(+1.16%)
Jul 18, 2022	7.648	7.652	7.544	7.576	279,161	+0.05(+0.64%)
Jul 15, 2022	7.456	7.560	7.425	7.528	398,450	+0.08(+1.07%)
Jul 14, 2022	7.433	7.520	7.385	7.448	430,992	-0.05(-0.64%)
Jul 13, 2022	7.496	7.560	7.472	7.496	419,801	-0.05(-0.63%)
Jul 12, 2022	7.528	7.608	7.528	7.544	288,099	+0.04(+0.53%)
Jul 11, 2022	7.568	7.592	7.504	7.504	381,376	-0.07(-0.95%)
Jul 08, 2022	7.576	7.600	7.528	7.576	296,587	-0.02(-0.21%)
Jul 07, 2022	7.512	7.608	7.512	7.592	396,260	+0.08(+1.06%)
Jul 06, 2022	7.576	7.600	7.456	7.512	300,624	-0.07(-0.95%)
Jul 05, 2022	7.504	7.592	7.425	7.584	397,747	+0.00(+0.00%)