Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barings Bdc Inc (NY: BBDC )

9.920 +0.070 (+0.71%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 8.168 8.184 8.082 8.098 636,005 -0.07(-0.86%)
May 27, 2022 8.105 8.219 8.105 8.168 714,972 +0.06(+0.77%)
May 26, 2022 8.098 8.188 8.066 8.105 603,669 +0.07(+0.88%)
May 25, 2022 7.949 8.121 7.926 8.035 807,859 +0.09(+1.18%)
May 24, 2022 7.926 7.996 7.808 7.941 632,488 -0.02(-0.29%)
May 23, 2022 7.949 8.004 7.891 7.965 663,511 +0.06(+0.79%)
May 20, 2022 7.910 7.941 7.754 7.902 1,513,714 +0.01(+0.10%)
May 19, 2022 7.894 8.096 7.855 7.894 1,096,328 -0.05(-0.69%)
May 18, 2022 8.098 8.199 7.918 7.949 840,912 -0.20(-2.40%)
May 17, 2022 8.184 8.191 8.098 8.145 839,927 +0.10(+1.26%)
May 16, 2022 7.973 8.082 7.941 8.043 693,956 +0.10(+1.28%)
May 13, 2022 7.894 8.012 7.868 7.941 658,920 +0.05(+0.69%)
May 12, 2022 8.035 8.098 7.824 7.887 1,040,556 -0.15(-1.85%)
May 11, 2022 8.066 8.164 7.988 8.035 541,999 -0.03(-0.39%)
May 10, 2022 8.082 8.246 7.996 8.066 1,146,259 +0.09(+1.18%)
May 09, 2022 8.105 8.126 7.871 7.973 1,062,600 -0.18(-2.21%)
May 06, 2022 7.933 8.160 7.785 8.152 1,068,204 +0.30(+3.88%)
May 05, 2022 7.957 7.999 7.722 7.848 1,410,423 -0.19(-2.33%)
May 04, 2022 7.871 8.047 7.801 8.035 803,179 +0.14(+1.78%)
May 03, 2022 7.777 7.945 7.777 7.894 944,848 +0.11(+1.41%)
May 02, 2022 7.933 7.965 7.715 7.785 1,216,295 -0.17(-2.16%)
Apr 29, 2022 8.043 8.113 7.949 7.957 734,707 -0.15(-1.83%)
Apr 28, 2022 8.012 8.113 7.945 8.105 874,996 +0.09(+1.17%)
Apr 27, 2022 8.012 8.105 8.004 8.012 1,049,118 +0.01(+0.10%)
Apr 26, 2022 8.176 8.215 8.000 8.004 1,245,113 -0.23(-2.85%)
Apr 25, 2022 8.184 8.246 8.074 8.238 749,736 +0.00(+0.00%)
Apr 22, 2022 8.442 8.449 8.191 8.238 1,169,198 -0.20(-2.41%)
Apr 21, 2022 8.582 8.594 8.442 8.442 804,595 -0.08(-0.92%)
Apr 20, 2022 8.559 8.590 8.481 8.520 1,723,780 +0.03(+0.37%)
Apr 19, 2022 8.410 8.535 8.363 8.488 1,537,605 +0.12(+1.40%)
Apr 18, 2022 8.246 8.418 8.231 8.371 1,201,619 +0.10(+1.23%)
Apr 14, 2022 8.293 8.379 8.262 8.270 452,727 -0.03(-0.38%)
Apr 13, 2022 8.231 8.332 8.223 8.301 700,820 +0.03(+0.38%)
Apr 12, 2022 8.215 8.340 8.176 8.270 1,535,921 +0.05(+0.57%)
Apr 11, 2022 8.223 8.356 8.203 8.223 866,007 -0.01(-0.09%)
Apr 08, 2022 8.051 8.270 8.043 8.231 993,668 +0.17(+2.13%)
Apr 07, 2022 8.027 8.074 7.988 8.059 799,621 +0.01(+0.10%)
Apr 06, 2022 8.098 8.121 8.027 8.051 917,931 -0.05(-0.58%)
Apr 05, 2022 8.137 8.191 8.051 8.098 938,521 -0.06(-0.77%)
Apr 04, 2022 8.176 8.231 8.137 8.160 877,997 -0.03(-0.38%)
Apr 01, 2022 8.074 8.262 8.074 8.191 863,874 +0.11(+1.35%)
Mar 31, 2022 8.082 8.176 8.078 8.082 809,842 -0.01(-0.10%)
Mar 30, 2022 8.113 8.129 8.051 8.090 834,545 -0.05(-0.58%)
Mar 29, 2022 8.082 8.246 8.051 8.137 1,114,597 +0.06(+0.77%)
Mar 28, 2022 8.098 8.176 8.012 8.074 1,172,713 -0.06(-0.77%)
Mar 25, 2022 8.043 8.246 8.043 8.137 865,702 +0.09(+1.17%)
Mar 24, 2022 8.105 8.121 8.012 8.043 884,677 +0.01(+0.10%)
Mar 23, 2022 8.098 8.129 8.027 8.035 856,391 -0.09(-1.15%)
Mar 22, 2022 8.168 8.233 8.090 8.129 878,147 -0.04(-0.48%)
Mar 21, 2022 7.973 8.224 7.973 8.168 935,863 +0.23(+2.85%)
Mar 18, 2022 7.941 8.012 7.918 7.941 1,706,833 -0.02(-0.29%)
Mar 17, 2022 7.887 8.019 7.883 7.965 1,120,623 +0.09(+1.19%)
Mar 16, 2022 7.918 8.027 7.824 7.871 1,511,676 -0.04(-0.49%)
Mar 15, 2022 7.973 8.109 7.902 7.910 1,103,687 -0.02(-0.20%)
Mar 14, 2022 7.941 8.098 7.840 7.926 1,339,856 +0.00(+0.00%)
Mar 11, 2022 7.957 7.973 7.824 7.926 1,399,595 +0.01(+0.10%)
Mar 10, 2022 7.902 8.105 7.683 7.918 1,984,436 -0.14(-1.75%)
Mar 09, 2022 8.152 8.199 7.965 8.059 1,511,449 -0.02(-0.29%)
Mar 08, 2022 8.184 8.270 7.910 8.082 1,759,325 -0.06(-0.77%)
Mar 07, 2022 8.606 8.614 8.113 8.145 3,013,899 -0.22(-2.62%)
Mar 04, 2022 8.512 8.556 8.324 8.363 1,010,837 -0.13(-1.47%)
Mar 03, 2022 8.496 8.528 8.434 8.488 191,155 +0.02(+0.18%)
Mar 02, 2022 8.410 8.528 8.410 8.473 197,486 +0.06(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.