Barings BDC, Inc. (BBDC)
NYSE: BBDC · Real-Time Price · USD
8.67
+0.11 (1.29%)
At close: May 12, 2025, 4:00 PM
8.67
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Barings BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.76 | 8.81 | 8.64 | 8.67 | 8.67 | 1.29% | 710,922 |
| May 9, 2025 | 8.40 | 8.73 | 8.27 | 8.56 | 8.56 | -1.61% | 730,704 |
| May 8, 2025 | 8.63 | 8.72 | 8.59 | 8.70 | 8.70 | 1.05% | 379,619 |
| May 7, 2025 | 8.59 | 8.70 | 8.55 | 8.61 | 8.61 | -0.23% | 384,454 |
| May 6, 2025 | 8.58 | 8.65 | 8.54 | 8.63 | 8.63 | 0.35% | 428,442 |
| May 5, 2025 | 8.70 | 8.70 | 8.57 | 8.60 | 8.60 | -1.71% | 442,451 |
| May 2, 2025 | 8.70 | 8.78 | 8.65 | 8.75 | 8.75 | 1.63% | 344,701 |
| May 1, 2025 | 8.72 | 8.74 | 8.60 | 8.61 | 8.61 | -1.15% | 364,593 |
| Apr 30, 2025 | 8.74 | 8.75 | 8.61 | 8.71 | 8.71 | -1.02% | 322,945 |
| Apr 29, 2025 | 8.86 | 8.88 | 8.72 | 8.80 | 8.80 | -0.90% | 342,269 |
| Apr 28, 2025 | 8.83 | 8.94 | 8.82 | 8.88 | 8.88 | 0.23% | 295,573 |
| Apr 25, 2025 | 8.85 | 8.89 | 8.80 | 8.86 | 8.86 | 0.34% | 303,395 |
| Apr 24, 2025 | 8.71 | 8.85 | 8.71 | 8.83 | 8.83 | 1.03% | 282,373 |
| Apr 23, 2025 | 8.77 | 8.88 | 8.69 | 8.74 | 8.74 | 0.81% | 334,049 |
| Apr 22, 2025 | 8.60 | 8.67 | 8.56 | 8.67 | 8.67 | 2.00% | 248,243 |
| Apr 21, 2025 | 8.63 | 8.63 | 8.42 | 8.50 | 8.50 | -2.30% | 374,281 |
| Apr 17, 2025 | 8.61 | 8.71 | 8.57 | 8.70 | 8.70 | 1.75% | 440,171 |
| Apr 16, 2025 | 8.59 | 8.62 | 8.52 | 8.55 | 8.55 | -0.58% | 528,112 |
| Apr 15, 2025 | 8.42 | 8.63 | 8.40 | 8.60 | 8.60 | 2.14% | 497,364 |
| Apr 14, 2025 | 8.47 | 8.57 | 8.34 | 8.42 | 8.42 | 0.60% | 675,907 |
| Apr 11, 2025 | 8.28 | 8.40 | 8.06 | 8.37 | 8.37 | 1.21% | 672,245 |
| Apr 10, 2025 | 8.42 | 8.46 | 8.16 | 8.27 | 8.27 | -2.36% | 802,104 |
| Apr 9, 2025 | 7.77 | 8.60 | 7.66 | 8.47 | 8.47 | 7.35% | 1,069,606 |
| Apr 8, 2025 | 8.53 | 8.59 | 7.81 | 7.89 | 7.89 | -3.19% | 1,061,071 |
| Apr 7, 2025 | 8.30 | 8.62 | 8.03 | 8.15 | 8.15 | -5.89% | 1,345,978 |
| Apr 4, 2025 | 9.19 | 9.19 | 8.61 | 8.66 | 8.66 | -6.78% | 1,355,005 |
| Apr 3, 2025 | 9.29 | 9.37 | 9.25 | 9.29 | 9.29 | -1.90% | 689,736 |
| Apr 2, 2025 | 9.45 | 9.51 | 9.41 | 9.47 | 9.47 | -0.42% | 335,205 |
| Apr 1, 2025 | 9.52 | 9.57 | 9.47 | 9.51 | 9.51 | -0.31% | 379,813 |
| Mar 31, 2025 | 9.56 | 9.58 | 9.40 | 9.54 | 9.54 | -0.73% | 504,554 |
| Mar 28, 2025 | 9.65 | 9.68 | 9.56 | 9.61 | 9.61 | -0.52% | 463,734 |
| Mar 27, 2025 | 9.61 | 9.67 | 9.59 | 9.66 | 9.66 | 0.52% | 346,605 |
| Mar 26, 2025 | 9.65 | 9.66 | 9.57 | 9.61 | 9.61 | -0.41% | 319,447 |
| Mar 25, 2025 | 9.62 | 9.67 | 9.59 | 9.65 | 9.65 | 0.73% | 374,754 |
| Mar 24, 2025 | 9.61 | 9.64 | 9.54 | 9.58 | 9.58 | -0.10% | 384,311 |
| Mar 21, 2025 | 9.57 | 9.65 | 9.56 | 9.59 | 9.59 | -0.42% | 459,800 |
| Mar 20, 2025 | 9.51 | 9.64 | 9.51 | 9.63 | 9.63 | 1.26% | 388,179 |
| Mar 19, 2025 | 9.39 | 9.56 | 9.39 | 9.51 | 9.51 | 1.28% | 511,475 |
| Mar 18, 2025 | 9.35 | 9.41 | 9.35 | 9.39 | 9.39 | -0.11% | 382,725 |
| Mar 17, 2025 | 9.39 | 9.50 | 9.39 | 9.40 | 9.40 | 0.32% | 484,996 |
| Mar 14, 2025 | 9.45 | 9.51 | 8.95 | 9.37 | 9.37 | 0.11% | 1,883,036 |
| Mar 13, 2025 | 9.42 | 9.55 | 9.36 | 9.36 | 9.36 | -0.85% | 622,740 |
| Mar 12, 2025 | 9.74 | 9.80 | 9.41 | 9.44 | 9.44 | -0.53% | 786,184 |
| Mar 11, 2025 | 9.69 | 9.76 | 9.42 | 9.49 | 9.49 | -1.66% | 955,845 |
| Mar 10, 2025 | 9.73 | 9.78 | 9.60 | 9.65 | 9.65 | -1.13% | 703,404 |
| Mar 7, 2025 | 9.63 | 9.85 | 9.63 | 9.76 | 9.76 | 1.35% | 370,457 |
| Mar 6, 2025 | 9.69 | 9.71 | 9.58 | 9.63 | 9.63 | -0.93% | 595,869 |
| Mar 5, 2025 | 9.86 | 9.92 | 9.70 | 9.72 | 9.72 | -4.71% | 668,723 |
| Mar 4, 2025 | 10.33 | 10.45 | 10.15 | 10.20 | 10.15 | -2.11% | 1,163,372 |
| Mar 3, 2025 | 10.47 | 10.58 | 10.37 | 10.42 | 10.37 | - | 858,134 |