Free Trial

Barings BDC (BBDC) Stock Chart & Stock Price History

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free BBDC Stock Alerts
$10.05
+0.06 (+0.60%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Barings BDC Stock Price Performance

5 Day
Performance
+1.06%
1 Month
Performance
+5.84%
3 Month
Performance
+2.34%
6 Month
Performance
+10.98%
Year-To-Date
Performance
+17.19%
1 Year
Performance
+27.04%
Receive BBDC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Barings BDC and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

BBDC Stock Chart for Saturday, June, 1, 2024

BBDC Chart by TradingView

Barings BDC Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$9.97$10.06
+0.85%		$10.07$10.00289,517 shs$1.07 billion
05/30/2024$9.90$9.97
+0.71%		$10.01$9.95251,212 shs$1.06 billion
05/29/2024$10.00$9.90
-0.95%		$9.99$9.88323,895 shs$1.05 billion
05/28/2024$9.95$10.00
+0.45%		$10.03$9.93433,794 shs$1.06 billion
05/27/2024$9.95$9.95$9.95$9.80281,800 shs$1.05 billion
05/24/2024$9.75$9.95
+2.00%		$9.95$9.80281,838 shs$1.05 billion
05/23/2024$9.80$9.75
-0.51%		$9.86$9.74349,201 shs$1.03 billion
05/22/2024$9.88$9.80
-0.81%		$9.93$9.77373,829 shs$1.04 billion
05/21/2024$9.83$9.88
+0.56%		$9.91$9.84359,624 shs$1.05 billion
05/20/2024$9.84$9.83
-0.15%		$9.88$9.81279,710 shs$1.04 billion
05/17/2024$9.82$9.84
+0.25%		$9.88$9.83202,187 shs$1.04 billion
05/16/2024$9.78$9.82
+0.41%		$9.87$9.77316,429 shs$1.04 billion
05/15/2024$9.84$9.78
-0.61%		$9.92$9.74407,494 shs$1.04 billion
05/14/2024$9.80$9.84
+0.41%		$9.91$9.80395,665 shs$1.04 billion
05/13/2024$9.72$9.80
+0.77%		$9.80$9.73327,972 shs$1.04 billion
05/10/2024$9.67$9.72
+0.52%		$9.79$9.65453,163 shs$1.03 billion
05/09/2024$9.45$9.67
+2.33%		$9.79$9.52523,866 shs$1.00 billion
05/08/2024$9.56$9.45
-1.15%		$9.61$9.41483,027 shs$1.00 billion
05/07/2024$9.62$9.56
-0.68%		$9.64$9.53378,510 shs$1.01 billion
05/06/2024$9.47$9.62
+1.58%		$9.71$9.51400,196 shs$1.02 billion
05/03/2024$9.43$9.48
+0.53%		$9.54$9.45281,566 shs$1.01 billion
05/02/2024$9.50$9.43
-0.74%		$9.57$9.41362,180 shs$1.00 billion
05/01/2024$9.28$9.50
+2.37%		$9.50$9.32342,351 shs$1.01 billion
04/30/2024$9.34$9.28
-0.64%		$9.35$9.25319,712 shs$984.33 million
04/29/2024$9.32$9.34
+0.21%		$9.41$9.30342,387 shs$990.69 million
04/26/2024$9.24$9.32
+0.87%		$9.35$9.23235,541 shs$988.57 million
04/25/2024$9.25$9.24
-0.11%		$9.29$9.21333,432 shs$980.06 million
04/24/2024$9.24$9.25
+0.11%		$9.28$9.21346,773 shs$981.15 million
04/23/2024$9.32$9.24
-0.86%		$9.42$9.24620,716 shs$980.09 million
04/22/2024$9.19$9.32
+1.41%		$9.35$9.22536,119 shs$988.57 million
04/19/2024$9.25$9.20
-0.54%		$9.28$9.19401,085 shs$975.31 million
04/18/2024$9.23$9.25
+0.22%		$9.36$9.23419,972 shs$980.62 million
04/17/2024$9.18$9.23
+0.54%		$9.26$9.17250,550 shs$978.50 million
04/16/2024$9.13$9.18
+0.55%		$9.18$9.05366,141 shs$973.19 million
04/15/2024$9.17$9.13
-0.49%		$9.29$9.10325,070 shs$967.89 million
04/12/2024$9.41$9.18
-2.50%		$9.39$9.15320,705 shs$973.19 million
04/11/2024$9.27$9.41
+1.51%		$9.41$9.21490,227 shs$998.09 million
04/10/2024$9.37$9.27
-1.07%		$9.38$9.20381,883 shs$983.27 million
04/09/2024$9.27$9.37
+1.13%		$9.37$9.25543,102 shs$993.88 million
04/08/2024$9.30$9.27
-0.38%		$9.39$9.24394,003 shs$982.74 million
The only financial event in 2024 that matters (Ad)

Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.

Stream the documentary for free by clicking here
04/05/2024$9.20$9.30
+1.09%		$9.31$9.21273,076 shs$986.45 million
04/04/2024$9.25$9.20
-0.49%		$9.34$9.18441,130 shs$975.84 million
04/03/2024$9.23$9.25
+0.16%		$9.31$9.22425,988 shs$980.62 million
04/02/2024$9.24$9.23
-0.05%		$9.29$9.18410,878 shs$979.03 million
04/01/2024$9.30$9.24
-0.70%		$9.34$9.20420,059 shs$979.53 million
03/29/2024$9.30$9.30$9.31$9.25568,888 shs$986.45 million
03/28/2024$9.19$9.30
+1.20%		$9.31$9.25567,091 shs$986.45 million
03/27/2024$9.09$9.19
+1.10%		$9.19$9.03513,475 shs$974.78 million
03/26/2024$9.03$9.09
+0.66%		$9.10$9.05414,112 shs$964.15 million
03/25/2024$9.03$9.03$9.11$8.99619,510 shs$957.81 million
03/22/2024$9.15$9.03
-1.31%		$9.15$8.99665,297 shs$957.28 million
03/21/2024$9.06$9.15
+0.94%		$9.21$9.10611,649 shs$969.98 million
03/20/2024$9.11$9.06
-0.49%		$9.10$8.961.01 million shs$960.99 million
03/19/2024$9.17$9.11
-0.65%		$9.22$9.10450,977 shs$965.77 million
03/18/2024$9.23$9.17
-0.70%		$9.26$9.12703,525 shs$972.13 million
03/15/2024$9.14$9.24
+1.04%		$9.30$9.12834,345 shs$979.56 million
03/14/2024$9.41$9.14
-2.82%		$9.40$9.10946,466 shs$969.48 million
03/13/2024$9.56$9.41
-1.57%		$9.56$9.40590,391 shs$997.59 million
03/12/2024$9.47$9.56
+0.90%		$9.56$9.43622,162 shs$1.01 billion
03/11/2024$9.69$9.47
-2.27%		$9.78$9.441.83 million shs$1.00 billion
03/08/2024$9.59$9.70
+1.15%		$9.70$9.58570,221 shs$1.03 billion
03/07/2024$9.55$9.59
+0.42%		$9.63$9.55540,586 shs$1.02 billion
03/06/2024$9.41$9.55
+1.49%		$9.59$9.48810,541 shs$1.01 billion
03/05/2024$9.83$9.41
-4.27%		$9.65$9.40821,060 shs$997.59 million
03/04/2024$9.83$9.83
-0.05%		$9.87$9.771.26 million shs$1.04 billion
03/01/2024$9.80$9.83
+0.31%		$9.84$9.72515,867 shs$1.04 billion
02/29/2024$9.71$9.80
+0.93%		$9.81$9.65544,811 shs$1.04 billion

Related Companies:
This page (NYSE:BBDC) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings