Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Barings Bdc Inc (NY: BBDC )

9.810 -0.030 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 28, 2024 9.012 9.056 9.051 9.061 583,904 +0.12(+1.31%)
Mar 27, 2024 8.876 8.954 8.846 8.944 527,031 +0.09(+0.99%)
Mar 26, 2024 8.866 8.866 8.817 8.856 425,042 +0.06(+0.66%)
Mar 25, 2024 8.788 8.874 8.759 8.798 635,862 +0.00(+0.00%)
Mar 22, 2024 8.934 8.934 8.759 8.798 682,860 -0.12(-1.31%)
Mar 21, 2024 8.866 8.971 8.866 8.915 627,794 +0.09(+0.99%)
Mar 20, 2024 8.846 8.866 8.730 8.827 1,039,229 -0.05(-0.55%)
Mar 19, 2024 8.866 8.983 8.866 8.876 462,932 -0.06(-0.65%)
Mar 18, 2024 9.022 9.032 8.885 8.934 722,095 -0.06(-0.65%)
Mar 15, 2024 8.885 9.061 8.885 8.993 856,370 +0.09(+0.98%)
Mar 14, 2024 9.149 9.158 8.861 8.905 971,962 -0.25(-2.77%)
Mar 13, 2024 9.295 9.314 9.158 9.158 605,974 -0.16(-1.67%)
Mar 12, 2024 9.256 9.314 9.187 9.314 638,586 +0.11(+1.16%)
Mar 11, 2024 9.392 9.528 9.197 9.207 1,880,587 -0.23(-2.48%)
Mar 08, 2024 9.373 9.451 9.332 9.441 585,272 +0.10(+1.04%)
Mar 07, 2024 9.304 9.387 9.300 9.343 554,855 +0.05(+0.52%)
Mar 06, 2024 9.324 9.353 9.236 9.295 831,936 +0.14(+1.49%)
Mar 05, 2024 9.295 9.402 9.158 9.158 842,630 -0.16(-1.67%)
Mar 04, 2024 9.352 9.362 9.267 9.314 1,332,705 -0.01(-0.10%)
Mar 01, 2024 9.305 9.333 9.218 9.324 544,210 +0.03(+0.31%)
Feb 29, 2024 9.210 9.300 9.153 9.295 574,399 +0.09(+1.03%)
Feb 28, 2024 9.381 9.381 9.191 9.200 543,370 -0.17(-1.82%)
Feb 27, 2024 9.248 9.371 9.232 9.371 703,802 +0.12(+1.33%)
Feb 26, 2024 9.276 9.290 9.115 9.248 984,778 +0.11(+1.25%)
Feb 23, 2024 8.660 9.219 8.660 9.134 1,448,907 +0.43(+4.90%)
Feb 22, 2024 8.660 8.736 8.612 8.707 366,971 +0.08(+0.88%)
Feb 21, 2024 8.660 8.660 8.593 8.631 338,413 -0.01(-0.11%)
Feb 20, 2024 8.498 8.641 8.498 8.641 426,467 +0.10(+1.22%)
Feb 16, 2024 8.517 8.555 8.460 8.536 189,310 +0.02(+0.22%)
Feb 15, 2024 8.404 8.536 8.404 8.517 370,434 +0.14(+1.70%)
Feb 14, 2024 8.394 8.432 8.337 8.375 359,980 +0.00(+0.00%)
Feb 13, 2024 8.432 8.432 8.342 8.375 338,606 -0.08(-0.90%)
Feb 12, 2024 8.394 8.470 8.375 8.451 253,819 +0.08(+0.91%)
Feb 09, 2024 8.356 8.375 8.318 8.375 302,205 +0.05(+0.57%)
Feb 08, 2024 8.309 8.389 8.292 8.328 386,154 -0.03(-0.34%)
Feb 07, 2024 8.337 8.432 8.280 8.356 519,759 +0.07(+0.80%)
Feb 06, 2024 8.328 8.328 8.242 8.290 343,242 -0.04(-0.46%)
Feb 05, 2024 8.366 8.385 8.223 8.328 479,349 -0.08(-0.90%)
Feb 02, 2024 8.366 8.470 8.356 8.404 406,663 +0.01(+0.11%)
Feb 01, 2024 8.489 8.498 8.309 8.394 587,879 -0.12(-1.45%)
Jan 31, 2024 8.631 8.664 8.517 8.517 359,719 -0.14(-1.64%)
Jan 30, 2024 8.593 8.679 8.555 8.660 293,899 +0.04(+0.44%)
Jan 29, 2024 8.736 8.755 8.574 8.622 418,541 -0.12(-1.41%)
Jan 26, 2024 8.641 8.745 8.641 8.745 468,623 +0.13(+1.54%)
Jan 25, 2024 8.565 8.612 8.536 8.612 235,163 +0.07(+0.78%)
Jan 24, 2024 8.555 8.584 8.541 8.546 433,816 +0.00(+0.00%)
Jan 23, 2024 8.451 8.555 8.451 8.546 326,372 +0.11(+1.35%)
Jan 22, 2024 8.404 8.456 8.404 8.432 385,516 +0.05(+0.57%)
Jan 19, 2024 8.385 8.404 8.337 8.385 366,412 +0.03(+0.34%)
Jan 18, 2024 8.366 8.404 8.268 8.356 586,035 -0.05(-0.56%)
Jan 17, 2024 8.366 8.413 8.356 8.404 280,472 -0.01(-0.11%)
Jan 16, 2024 8.442 8.442 8.385 8.413 359,482 -0.02(-0.22%)
Jan 12, 2024 8.451 8.475 8.413 8.432 357,293 +0.04(+0.45%)
Jan 11, 2024 8.442 8.489 8.356 8.394 371,161 -0.07(-0.78%)
Jan 10, 2024 8.432 8.470 8.423 8.461 326,933 +0.03(+0.34%)
Jan 09, 2024 8.498 8.498 8.413 8.432 366,466 -0.07(-0.78%)
Jan 08, 2024 8.527 8.536 8.470 8.498 297,054 +0.01(+0.11%)
Jan 05, 2024 8.461 8.517 8.432 8.489 351,966 +0.01(+0.11%)
Jan 04, 2024 8.252 8.479 8.252 8.479 428,676 +0.23(+2.76%)
Jan 03, 2024 8.280 8.295 8.190 8.252 422,927 -0.09(-1.02%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.