Holen Sie sich die Stockscreener-App
10.25
0.39%
0.04
Barings Bdc Inc-Aktien (BBDC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-27 | $10.30 | $10.21 | $0.09 | 310,051.0 | +0.39% |
| 2024-11-26 | $10.25 | $10.10 | $0.15 | 383,683.0 | +0.10% |
| 2024-11-25 | $10.27 | $10.12 | $0.15 | 467,413.0 | +0.00% |
| 2024-11-22 | $10.21 | $10.02 | $0.19 | 409,700.0 | +1.90% |
| 2024-11-21 | $10.08 | $10.00 | $0.08 | 419,177.0 | -0.60% |
| 2024-11-20 | $10.07 | $9.95 | $0.125 | 360,311.0 | +0.00% |
| 2024-11-19 | $10.11 | $9.95 | $0.16 | 442,554.0 | +0.70% |
| 2024-11-18 | $10.04 | $9.98 | $0.06 | 310,110.0 | +0.50% |
| 2024-11-15 | $10.00 | $9.91 | $0.09 | 328,007.0 | +0.61% |
| 2024-11-14 | $10.02 | $9.87 | $0.15 | 306,021.0 | -0.70% |
| 2024-11-13 | $9.98 | $9.70 | $0.28 | 333,677.0 | +2.57% |
| 2024-11-12 | $9.76 | $9.66 | $0.10 | 281,253.0 | -0.51% |
| 2024-11-11 | $9.83 | $9.71 | $0.12 | 286,067.0 | +0.62% |
| 2024-11-08 | $9.83 | $9.60 | $0.23 | 352,903.0 | -0.92% |
| 2024-11-07 | $9.88 | $9.57 | $0.31 | 370,987.0 | +0.10% |
| 2024-11-06 | $9.80 | $9.60 | $0.205 | 378,396.0 | +2.95% |
| 2024-11-05 | $9.52 | $9.36 | $0.16 | 291,317.0 | +0.96% |
| 2024-11-04 | $9.61 | $9.38 | $0.235 | 377,421.0 | -1.88% |
| 2024-11-01 | $9.73 | $9.52 | $0.21 | 445,938.0 | -0.83% |
| 2024-10-31 | $9.80 | $9.62 | $0.18 | 415,911.0 | -1.12% |
| 2024-10-30 | $9.92 | $9.75 | $0.17 | 137,982.0 | +0.31% |
| 2024-10-29 | $9.85 | $9.74 | $0.11 | 190,887.0 | -1.52% |
Barings Bdc Inc-Aktien (BBDC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Barings Bdc Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BBDC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Barings Bdc Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Barings Bdc Inc-Aktien (BBDC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $10.30 | $9.36 | $0.94 | 7,165,037.0 | +6.00% |
| 2024-10 | $9.92 | $9.60 | $0.32 | 6,882,932.0 | -1.33% |
| 2024-09 | $10.15 | $9.66 | $0.49 | 8,125,319.0 | -2.49% |
| 2024-08 | $10.18 | $9.15 | $1.03 | 8,949,073.0 | +0.10% |
| 2024-07 | $10.24 | $9.65 | $0.59 | 7,198,779.0 | +3.19% |
| 2024-06 | $10.27 | $9.44 | $0.83 | 9,364,127.0 | -3.18% |
| 2024-05 | $10.07 | $9.32 | $0.75 | 7,775,024.0 | +8.30% |
| 2024-04 | $9.42 | $9.05 | $0.37 | 8,565,627.0 | -0.22% |
| 2024-03 | $9.87 | $8.96 | $0.91 | 14,904,727.0 | -5.10% |
| 2024-02 | $9.89 | $8.67 | $1.22 | 9,412,150.0 | +9.13% |
| 2024-01 | $9.23 | $8.55 | $0.68 | 7,760,163.0 | +4.66% |
Barings Bdc Inc-Aktien (BBDC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $9.13 | $8.55 | $0.58 | 14,495,623.0 | -4.88% |
| 2023-11 | $9.47 | $8.56 | $0.91 | 9,033,294.0 | +2.04% |
| 2023-10 | $9.17 | $8.54 | $0.625 | 9,796,767.0 | -0.79% |
| 2023-09 | $9.37 | $8.66 | $0.71 | 8,674,202.0 | -3.99% |
| 2023-08 | $9.35 | $8.25 | $1.10 | 13,317,875.0 | +11.14% |
| 2023-07 | $8.37 | $7.60 | $0.77 | 9,351,841.0 | +6.51% |
| 2023-06 | $8.05 | $7.58 | $0.4727 | 10,175,897.0 | -1.26% |
| 2023-05 | $8.01 | $6.96 | $1.05 | 10,405,977.0 | +4.20% |
| 2023-04 | $7.99 | $7.41 | $0.58 | 8,136,641.0 | -4.03% |
| 2023-03 | $8.78 | $7.46 | $1.32 | 15,718,296.0 | -8.42% |
| 2023-02 | $9.02 | $8.45 | $0.575 | 9,061,618.0 | -1.03% |
| 2023-01 | $8.99 | $8.15 | $0.8449 | 8,092,126.0 | +7.48% |
Barings Bdc Inc-Aktien (BBDC) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $9.28 | $8.02 | $1.26 | 11,989,800.0 | -11.32% |
| 2022-11 | $9.28 | $8.73 | $0.55 | 7,882,469.0 | +3.14% |
| 2022-10 | $9.02 | $7.89 | $1.13 | 8,536,512.0 | +7.74% |
| 2022-09 | $10.01 | $8.23 | $1.78 | 11,717,866.0 | -17.05% |
| 2022-08 | $10.47 | $9.75 | $0.72 | 9,354,624.0 | +1.32% |
| 2022-07 | $9.94 | $9.26 | $0.68 | 5,898,327.0 | +5.69% |
| 2022-06 | $10.50 | $9.18 | $1.32 | 15,630,025.0 | -10.14% |
| 2022-05 | $10.55 | $9.87 | $0.68 | 14,800,995.0 | +1.77% |
| 2022-04 | $10.99 | $10.16 | $0.83 | 15,665,019.0 | -1.55% |
| 2022-03 | $11.02 | $9.83 | $1.19 | 20,715,382.0 | -4.79% |
| 2022-02 | $11.28 | $10.48 | $0.80 | 3,260,388.0 | +0.18% |
| 2022-01 | $11.19 | $10.20 | $0.99 | 3,109,429.0 | -1.63% |
0.17%
0.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):