Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Barings Bdc Inc (NY: BBDC )

10.01 -0.06 (-0.60%)

Official Closing Price Updated: 7:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	10.07	10.08	10.00	10.01	423,633	-0.06(-0.60%)
Nov 20, 2024	10.02	10.07	9.950	10.07	360,689	+0.00(+0.00%)
Nov 19, 2024	9.960	10.11	9.950	10.07	444,627	+0.07(+0.70%)
Nov 18, 2024	10.00	10.04	9.980	10.00	312,245	+0.05(+0.50%)
Nov 15, 2024	9.920	10.00	9.910	9.950	328,450	+0.06(+0.61%)
Nov 14, 2024	9.990	10.02	9.870	9.890	307,940	-0.07(-0.70%)
Nov 13, 2024	9.700	9.980	9.700	9.960	338,706	+0.25(+2.57%)
Nov 12, 2024	9.750	9.760	9.660	9.710	283,427	-0.05(-0.51%)
Nov 11, 2024	9.750	9.830	9.710	9.760	300,708	+0.06(+0.62%)
Nov 08, 2024	9.830	9.830	9.600	9.700	361,676	-0.09(-0.92%)
Nov 07, 2024	9.730	9.880	9.570	9.790	373,608	+0.01(+0.10%)
Nov 06, 2024	9.770	9.805	9.600	9.780	381,836	+0.28(+2.95%)
Nov 05, 2024	9.380	9.520	9.360	9.500	296,170	+0.09(+0.96%)
Nov 04, 2024	9.570	9.610	9.375	9.410	379,120	-0.18(-1.88%)
Nov 01, 2024	9.670	9.730	9.520	9.590	468,185	-0.08(-0.83%)
Oct 31, 2024	9.750	9.800	9.620	9.670	424,960	-0.11(-1.12%)
Oct 30, 2024	9.790	9.920	9.750	9.780	140,609	+0.03(+0.31%)
Oct 29, 2024	9.850	9.850	9.740	9.750	194,887	-0.15(-1.52%)
Oct 28, 2024	9.850	9.910	9.850	9.900	227,301	+0.08(+0.81%)
Oct 25, 2024	9.850	9.888	9.770	9.820	193,465	-0.04(-0.41%)
Oct 24, 2024	9.800	9.870	9.744	9.860	209,261	+0.10(+1.02%)
Oct 23, 2024	9.780	9.800	9.710	9.760	226,833	-0.05(-0.51%)
Oct 22, 2024	9.820	9.830	9.735	9.810	369,070	-0.01(-0.10%)
Oct 21, 2024	9.760	9.830	9.690	9.820	354,347	+0.08(+0.82%)
Oct 18, 2024	9.770	9.780	9.720	9.740	269,585	-0.04(-0.41%)
Oct 17, 2024	9.850	9.860	9.740	9.780	319,623	-0.08(-0.81%)
Oct 16, 2024	9.760	9.870	9.760	9.860	267,720	+0.11(+1.13%)
Oct 15, 2024	9.710	9.800	9.701	9.750	194,515	+0.04(+0.41%)
Oct 14, 2024	9.790	9.790	9.675	9.710	314,663	-0.05(-0.51%)
Oct 11, 2024	9.750	9.810	9.710	9.760	445,420	+0.02(+0.21%)
Oct 10, 2024	9.600	9.740	9.600	9.740	256,092	+0.09(+0.93%)
Oct 09, 2024	9.630	9.660	9.600	9.650	328,529	+0.01(+0.10%)
Oct 08, 2024	9.680	9.720	9.620	9.640	482,053	-0.03(-0.31%)
Oct 07, 2024	9.840	9.840	9.660	9.670	450,487	-0.17(-1.73%)
Oct 04, 2024	9.750	9.870	9.745	9.840	293,985	+0.13(+1.34%)
Oct 03, 2024	9.700	9.750	9.670	9.710	322,527	-0.01(-0.10%)
Oct 02, 2024	9.670	9.790	9.670	9.720	318,934	+0.02(+0.21%)
Oct 01, 2024	9.820	9.820	9.675	9.700	338,231	-0.10(-1.02%)
Sep 30, 2024	9.830	9.859	9.780	9.800	374,808	-0.06(-0.61%)
Sep 27, 2024	9.820	9.900	9.780	9.860	309,611	+0.03(+0.31%)
Sep 26, 2024	9.800	9.865	9.800	9.830	254,111	+0.08(+0.82%)
Sep 25, 2024	9.790	9.810	9.750	9.750	356,929	-0.06(-0.61%)
Sep 24, 2024	9.870	9.909	9.800	9.810	321,283	-0.07(-0.71%)
Sep 23, 2024	9.870	9.900	9.850	9.880	239,103	+0.01(+0.10%)
Sep 20, 2024	9.920	9.940	9.835	9.870	391,942	-0.09(-0.90%)
Sep 19, 2024	9.950	9.981	9.910	9.960	270,730	+0.08(+0.81%)
Sep 18, 2024	9.910	10.00	9.870	9.880	367,603	-0.01(-0.10%)
Sep 17, 2024	9.920	9.960	9.880	9.890	358,509	-0.04(-0.40%)
Sep 16, 2024	9.940	9.950	9.873	9.930	318,204	-0.02(-0.20%)
Sep 13, 2024	9.920	9.970	9.890	9.950	350,362	+0.08(+0.81%)
Sep 12, 2024	9.840	9.980	9.820	9.870	499,523	+0.07(+0.71%)
Sep 11, 2024	9.800	9.835	9.670	9.800	596,784	+0.04(+0.41%)
Sep 10, 2024	9.750	9.815	9.720	9.760	464,709	+0.04(+0.41%)
Sep 09, 2024	9.810	9.850	9.710	9.720	416,339	-0.02(-0.21%)
Sep 06, 2024	9.800	9.840	9.660	9.740	445,852	-0.10(-1.02%)
Sep 05, 2024	9.790	9.870	9.750	9.840	451,563	+0.05(+0.51%)
Sep 04, 2024	9.780	9.830	9.720	9.790	640,516	-0.03(-0.31%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Barings Bdc Inc (NY: BBDC )

Historical Prices