Stockscreener 앱 받기
8.42
0.24%
0.02
시간 외 거래:
8.43
0.010
+0.12%
Barings Bdc Inc 주식 (BBDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $8.49 | $8.37 | $0.1199 | 390,556.0 | +0.24% |
| 2026-06-15 | $8.50 | $8.38 | $0.12 | 776,806.0 | +0.12% |
| 2026-06-12 | $8.45 | $8.31 | $0.1392 | 490,809.0 | +0.00% |
| 2026-06-11 | $8.44 | $8.34 | $0.105 | 607,064.0 | +0.36% |
| 2026-06-10 | $8.51 | $8.34 | $0.17 | 672,182.0 | -1.18% |
| 2026-06-09 | $8.46 | $8.38 | $0.085 | 762,660.0 | +1.68% |
| 2026-06-08 | $8.41 | $8.24 | $0.175 | 780,565.0 | -0.24% |
| 2026-06-05 | $8.43 | $8.29 | $0.145 | 877,408.0 | -0.95% |
| 2026-06-04 | $8.47 | $8.30 | $0.175 | 1,000,967.0 | +2.56% |
| 2026-06-03 | $8.42 | $8.20 | $0.22 | 1,030,689.0 | -6.28% |
| 2026-06-02 | $8.88 | $8.75 | $0.125 | 1,165,747.0 | -0.90% |
| 2026-06-01 | $8.88 | $8.66 | $0.215 | 1,180,182.0 | +2.08% |
| 2026-05-29 | $8.79 | $8.64 | $0.155 | 848,789.0 | -0.12% |
| 2026-05-28 | $8.78 | $8.66 | $0.115 | 1,066,639.0 | +0.46% |
| 2026-05-27 | $8.70 | $8.62 | $0.075 | 466,728.0 | +0.35% |
| 2026-05-26 | $8.70 | $8.55 | $0.145 | 581,091.0 | +1.06% |
| 2026-05-22 | $8.62 | $8.45 | $0.1699 | 597,690.0 | +0.00% |
| 2026-05-21 | $8.61 | $8.51 | $0.105 | 579,872.0 | -0.93% |
| 2026-05-20 | $8.65 | $8.39 | $0.26 | 2,113,344.0 | +2.14% |
| 2026-05-19 | $8.53 | $8.38 | $0.145 | 782,287.0 | -0.83% |
Barings Bdc Inc 주식 (BBDC) 연도별 가격 이력
이 심층 분석에서는 Barings Bdc Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BBDC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Barings Bdc Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Barings Bdc Inc 주식 (BBDC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $8.88 | $8.20 | $0.675 | 10,126,191.0 | -2.77% |
| 2026-05 | $9.32 | $8.38 | $0.935 | 16,001,114.0 | -5.25% |
| 2026-04 | $9.18 | $8.00 | $1.18 | 13,166,815.0 | +11.06% |
| 2026-03 | $8.69 | $7.96 | $0.7299 | 17,409,054.0 | -2.49% |
| 2026-02 | $9.35 | $8.43 | $0.92 | 18,054,808.0 | -7.15% |
| 2026-01 | $9.39 | $8.88 | $0.515 | 9,757,174.0 | -0.98% |
Barings Bdc Inc 주식 (BBDC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.12 | $8.62 | $0.50 | 17,903,754.0 | -1.09% |
| 2025-11 | $9.16 | $8.61 | $0.553 | 10,698,266.0 | +1.67% |
| 2025-10 | $9.21 | $8.39 | $0.82 | 11,839,101.0 | +2.74% |
| 2025-09 | $9.91 | $8.71 | $1.21 | 11,807,119.0 | -11.52% |
| 2025-08 | $9.92 | $9.10 | $0.82 | 8,495,458.0 | +7.14% |
| 2025-07 | $9.75 | $9.12 | $0.6267 | 6,763,763.0 | +1.09% |
| 2025-06 | $9.32 | $8.78 | $0.542 | 9,804,654.0 | -1.83% |
| 2025-05 | $9.49 | $8.27 | $1.22 | 8,986,768.0 | +6.89% |
| 2025-04 | $9.56 | $7.66 | $1.90 | 12,123,365.0 | -8.70% |
| 2025-03 | $10.58 | $8.95 | $1.63 | 12,300,247.0 | -8.45% |
| 2025-02 | $10.85 | $9.94 | $0.91 | 10,855,814.0 | +2.96% |
| 2025-01 | $10.16 | $9.27 | $0.89 | 7,161,867.0 | +5.75% |
Barings Bdc Inc 주식 (BBDC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.38 | $9.20 | $1.18 | 12,382,981.0 | -6.93% |
| 2024-11 | $10.30 | $9.36 | $0.944 | 7,211,124.0 | +5.89% |
| 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% |
2.33%
자본화:
|
볼륨(24시간):