Barings BDC, Inc. (BBDC)
NYSE: BBDC · Real-Time Price · USD
8.87
+0.09 (1.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
Barings BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.74 | 8.92 | 8.74 | 8.87 | 8.87 | 1.03% | 780,066 |
| Dec 4, 2025 | 8.68 | 8.80 | 8.62 | 8.78 | 8.78 | 0.57% | 1,098,906 |
| Dec 3, 2025 | 8.69 | 8.74 | 8.63 | 8.73 | 8.73 | -2.68% | 1,056,112 |
| Dec 2, 2025 | 9.08 | 9.09 | 8.91 | 8.97 | 8.71 | -0.55% | 842,666 |
| Dec 1, 2025 | 9.10 | 9.12 | 9.01 | 9.02 | 8.76 | -1.42% | 792,223 |
| Nov 28, 2025 | 9.12 | 9.17 | 9.10 | 9.15 | 8.88 | 0.99% | 388,341 |
| Nov 26, 2025 | 9.00 | 9.12 | 8.98 | 9.06 | 8.80 | 1.00% | 422,661 |
| Nov 25, 2025 | 8.94 | 8.98 | 8.81 | 8.97 | 8.71 | 1.13% | 852,546 |
| Nov 24, 2025 | 8.90 | 8.94 | 8.80 | 8.87 | 8.61 | - | 945,573 |
| Nov 21, 2025 | 8.73 | 8.92 | 8.73 | 8.87 | 8.61 | 1.72% | 834,462 |
| Nov 20, 2025 | 8.80 | 8.85 | 8.70 | 8.72 | 8.47 | -0.23% | 373,871 |
| Nov 19, 2025 | 8.70 | 8.81 | 8.68 | 8.74 | 8.49 | 0.46% | 620,286 |
| Nov 18, 2025 | 8.71 | 8.75 | 8.61 | 8.70 | 8.45 | -0.34% | 617,652 |
| Nov 17, 2025 | 8.92 | 8.92 | 8.73 | 8.73 | 8.48 | -2.35% | 605,965 |
| Nov 14, 2025 | 8.95 | 8.96 | 8.84 | 8.94 | 8.68 | - | 377,673 |
| Nov 13, 2025 | 8.95 | 8.99 | 8.88 | 8.94 | 8.68 | -0.11% | 491,403 |
| Nov 12, 2025 | 8.94 | 9.01 | 8.91 | 8.95 | 8.69 | 0.34% | 383,803 |
| Nov 11, 2025 | 8.88 | 8.96 | 8.84 | 8.92 | 8.66 | 0.68% | 402,747 |
| Nov 10, 2025 | 8.93 | 9.00 | 8.79 | 8.86 | 8.60 | -1.12% | 934,521 |
| Nov 7, 2025 | 9.06 | 9.12 | 8.85 | 8.96 | 8.70 | -0.44% | 819,557 |
| Nov 6, 2025 | 9.12 | 9.13 | 8.97 | 9.00 | 8.74 | -0.66% | 476,098 |
| Nov 5, 2025 | 9.03 | 9.07 | 8.94 | 9.06 | 8.80 | 0.33% | 555,024 |
| Nov 4, 2025 | 8.96 | 9.07 | 8.92 | 9.03 | 8.77 | 0.33% | 340,390 |
| Nov 3, 2025 | 9.00 | 9.05 | 8.88 | 9.00 | 8.74 | - | 351,535 |
| Oct 31, 2025 | 8.91 | 9.07 | 8.86 | 9.00 | 8.74 | 0.78% | 344,997 |
| Oct 30, 2025 | 8.99 | 9.01 | 8.84 | 8.93 | 8.67 | -1.22% | 563,928 |
| Oct 29, 2025 | 9.15 | 9.21 | 9.01 | 9.04 | 8.78 | -1.20% | 433,169 |
| Oct 28, 2025 | 9.05 | 9.21 | 9.05 | 9.15 | 8.88 | 1.22% | 503,568 |
| Oct 27, 2025 | 8.94 | 9.06 | 8.94 | 9.04 | 8.78 | 1.23% | 455,731 |
| Oct 24, 2025 | 8.88 | 8.96 | 8.87 | 8.93 | 8.67 | 0.90% | 342,988 |
| Oct 23, 2025 | 8.77 | 8.88 | 8.73 | 8.85 | 8.59 | 1.03% | 438,284 |
| Oct 22, 2025 | 8.72 | 8.78 | 8.66 | 8.76 | 8.51 | 0.46% | 357,419 |
| Oct 21, 2025 | 8.62 | 8.79 | 8.62 | 8.72 | 8.47 | 1.16% | 437,062 |
| Oct 20, 2025 | 8.58 | 8.64 | 8.54 | 8.62 | 8.37 | 0.35% | 375,037 |
| Oct 17, 2025 | 8.54 | 8.66 | 8.52 | 8.59 | 8.34 | 0.12% | 524,777 |
| Oct 16, 2025 | 8.77 | 8.81 | 8.58 | 8.58 | 8.33 | -2.05% | 472,489 |
| Oct 15, 2025 | 8.81 | 8.97 | 8.70 | 8.76 | 8.51 | -0.23% | 539,103 |
| Oct 14, 2025 | 8.65 | 8.81 | 8.56 | 8.78 | 8.53 | 1.50% | 610,050 |
| Oct 13, 2025 | 8.46 | 8.68 | 8.40 | 8.65 | 8.40 | 2.85% | 592,248 |
| Oct 10, 2025 | 8.44 | 8.55 | 8.39 | 8.41 | 8.17 | -0.47% | 662,025 |
| Oct 9, 2025 | 8.60 | 8.64 | 8.42 | 8.45 | 8.21 | -0.94% | 750,918 |
| Oct 8, 2025 | 8.54 | 8.66 | 8.48 | 8.53 | 8.28 | 0.47% | 824,199 |
| Oct 7, 2025 | 8.57 | 8.60 | 8.45 | 8.49 | 8.24 | -0.93% | 684,963 |
| Oct 6, 2025 | 8.63 | 8.68 | 8.53 | 8.57 | 8.32 | -0.46% | 658,322 |
| Oct 3, 2025 | 8.75 | 8.75 | 8.58 | 8.61 | 8.36 | -1.03% | 436,857 |
| Oct 2, 2025 | 8.63 | 8.76 | 8.60 | 8.70 | 8.45 | 0.69% | 358,345 |
| Oct 1, 2025 | 8.73 | 8.76 | 8.57 | 8.64 | 8.39 | -1.37% | 669,720 |
| Sep 30, 2025 | 8.84 | 8.89 | 8.71 | 8.76 | 8.51 | -0.68% | 517,121 |
| Sep 29, 2025 | 8.97 | 8.99 | 8.80 | 8.82 | 8.56 | -1.45% | 778,303 |
| Sep 26, 2025 | 9.03 | 9.05 | 8.94 | 8.95 | 8.69 | -0.67% | 405,676 |