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 )

10.10 +0.12 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 10.02 10.11 9.980 10.10 350,483 +0.12(+1.20%)
Aug 22, 2024 10.01 10.04 9.963 9.980 308,067 +0.01(+0.10%)
Aug 21, 2024 9.980 10.02 9.950 9.970 371,637 -0.02(-0.20%)
Aug 20, 2024 10.08 10.08 9.943 9.990 265,652 -0.08(-0.79%)
Aug 19, 2024 10.00 10.08 9.974 10.07 669,807 +0.10(+1.00%)
Aug 16, 2024 9.910 10.03 9.910 9.970 375,436 +0.02(+0.20%)
Aug 15, 2024 9.980 10.00 9.900 9.950 333,141 +0.04(+0.40%)
Aug 14, 2024 9.940 9.949 9.810 9.910 414,028 +0.01(+0.10%)
Aug 13, 2024 9.780 9.910 9.780 9.900 346,791 +0.14(+1.43%)
Aug 12, 2024 10.00 10.06 9.750 9.760 307,973 -0.21(-2.11%)
Aug 09, 2024 10.04 10.18 9.855 9.970 398,018 +0.00(+0.00%)
Aug 08, 2024 9.880 9.980 9.580 9.970 556,296 +0.52(+5.50%)
Aug 07, 2024 9.510 9.565 9.383 9.450 460,395 +0.04(+0.43%)
Aug 06, 2024 9.400 9.540 9.320 9.410 393,842 +0.13(+1.40%)
Aug 05, 2024 9.500 9.510 9.146 9.280 814,877 -0.48(-4.92%)
Aug 02, 2024 9.950 9.990 9.760 9.760 471,112 -0.26(-2.59%)
Aug 01, 2024 10.09 10.10 9.960 10.02 464,517 -0.02(-0.20%)
Jul 31, 2024 10.18 10.18 10.04 10.04 417,497 -0.10(-0.99%)
Jul 30, 2024 10.13 10.16 10.04 10.14 348,641 +0.04(+0.40%)
Jul 29, 2024 10.19 10.20 10.04 10.10 303,251 -0.04(-0.39%)
Jul 26, 2024 10.03 10.18 10.01 10.14 372,890 +0.15(+1.50%)
Jul 25, 2024 9.890 10.05 9.890 9.990 219,447 +0.08(+0.81%)
Jul 24, 2024 10.06 10.11 9.890 9.910 280,504 -0.19(-1.88%)
Jul 23, 2024 10.06 10.13 10.05 10.10 163,746 +0.00(+0.00%)
Jul 22, 2024 10.05 10.12 10.01 10.10 196,207 +0.10(+1.00%)
Jul 19, 2024 10.09 10.16 9.995 10.00 255,068 -0.07(-0.70%)
Jul 18, 2024 10.20 10.24 10.03 10.07 372,484 -0.12(-1.18%)
Jul 17, 2024 10.15 10.23 10.12 10.19 720,309 +0.01(+0.10%)
Jul 16, 2024 10.11 10.19 10.07 10.18 333,208 +0.05(+0.49%)
Jul 15, 2024 10.10 10.14 9.970 10.13 437,588 +0.03(+0.30%)
Jul 12, 2024 10.08 10.15 10.03 10.10 367,443 +0.02(+0.20%)
Jul 11, 2024 10.09 10.10 10.03 10.08 248,034 +0.04(+0.40%)
Jul 10, 2024 10.05 10.05 9.940 10.04 247,760 +0.03(+0.30%)
Jul 09, 2024 10.07 10.10 9.990 10.01 287,345 -0.04(-0.40%)
Jul 08, 2024 10.01 10.07 9.985 10.05 257,386 +0.07(+0.70%)
Jul 05, 2024 9.930 10.04 9.920 9.980 477,429 +0.09(+0.91%)
Jul 03, 2024 9.810 9.920 9.800 9.890 177,463 +0.11(+1.12%)
Jul 02, 2024 9.780 9.800 9.704 9.780 390,882 +0.05(+0.51%)
Jul 01, 2024 9.750 9.780 9.650 9.730 365,050 +0.00(+0.00%)
Jun 28, 2024 9.680 9.790 9.650 9.730 479,801 +0.05(+0.52%)
Jun 27, 2024 9.670 9.720 9.650 9.680 281,635 -0.02(-0.21%)
Jun 26, 2024 9.570 9.700 9.550 9.700 312,455 +0.10(+1.04%)
Jun 25, 2024 9.630 9.670 9.600 9.600 264,954 +0.00(+0.00%)
Jun 24, 2024 9.610 9.650 9.560 9.600 253,390 +0.03(+0.31%)
Jun 21, 2024 9.570 9.580 9.440 9.570 622,574 +0.02(+0.21%)
Jun 20, 2024 9.500 9.560 9.500 9.550 288,814 +0.04(+0.42%)
Jun 18, 2024 9.590 9.600 9.480 9.510 418,247 -0.08(-0.83%)
Jun 17, 2024 9.580 9.665 9.530 9.590 482,880 -0.03(-0.31%)
Jun 14, 2024 9.600 9.680 9.520 9.620 470,398 -0.04(-0.41%)
Jun 13, 2024 9.790 9.850 9.630 9.660 450,892 -0.12(-1.23%)
Jun 12, 2024 9.950 9.990 9.769 9.780 511,668 -0.07(-0.71%)
Jun 11, 2024 9.800 9.930 9.800 9.850 517,001 -0.02(-0.20%)
Jun 10, 2024 9.800 9.885 9.750 9.870 292,218 +0.06(+0.61%)
Jun 07, 2024 9.760 9.860 9.760 9.810 473,579 -0.03(-0.30%)
Jun 06, 2024 9.850 9.920 9.740 9.840 706,696 -0.02(-0.20%)
Jun 05, 2024 9.830 9.900 9.770 9.860 778,830 +0.01(+0.10%)
Jun 04, 2024 9.938 9.938 9.811 9.850 935,915 -0.07(-0.69%)
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.