Stockscreener 앱 받기
8.41
0.47%
-0.04
Barings Bdc Inc 주식 (BBDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $8.55 | $8.39 | $0.1585 | 661,608.0 | -0.47% |
| 2025-10-09 | $8.64 | $8.41 | $0.225 | 734,542.0 | -0.94% |
| 2025-10-08 | $8.66 | $8.48 | $0.1799 | 818,011.0 | +0.47% |
| 2025-10-07 | $8.60 | $8.45 | $0.1497 | 664,343.0 | -0.93% |
| 2025-10-06 | $8.68 | $8.53 | $0.1497 | 657,672.0 | -0.46% |
| 2025-10-03 | $8.75 | $8.58 | $0.17 | 436,852.0 | -1.03% |
| 2025-10-02 | $8.76 | $8.60 | $0.1554 | 358,345.0 | +0.69% |
| 2025-10-01 | $8.76 | $8.57 | $0.19 | 664,453.0 | -1.37% |
| 2025-09-30 | $8.89 | $8.71 | $0.185 | 517,071.0 | -0.68% |
| 2025-09-29 | $8.99 | $8.79 | $0.195 | 769,433.0 | -1.45% |
| 2025-09-26 | $9.05 | $8.94 | $0.115 | 384,207.0 | -0.67% |
| 2025-09-25 | $9.10 | $8.93 | $0.17 | 465,589.0 | +0.56% |
| 2025-09-24 | $9.04 | $8.89 | $0.145 | 614,178.0 | -0.99% |
| 2025-09-23 | $9.20 | $9.04 | $0.1649 | 495,719.0 | -0.33% |
| 2025-09-22 | $9.21 | $9.07 | $0.14 | 444,734.0 | -1.41% |
| 2025-09-19 | $9.28 | $9.16 | $0.12 | 620,482.0 | -0.32% |
| 2025-09-18 | $9.24 | $9.11 | $0.13 | 387,587.0 | +1.32% |
| 2025-09-17 | $9.26 | $9.11 | $0.1513 | 442,109.0 | -0.22% |
| 2025-09-16 | $9.20 | $9.06 | $0.1351 | 473,839.0 | -0.44% |
| 2025-09-15 | $9.35 | $9.16 | $0.1901 | 724,610.0 | -1.29% |
| 2025-09-12 | $9.45 | $9.29 | $0.16 | 324,066.0 | -1.69% |
| 2025-09-11 | $9.49 | $9.39 | $0.096 | 522,677.0 | +0.11% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $8.76 | $8.39 | $0.37 | 5,657,434.0 | -4.00% |
| 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% |
Barings Bdc Inc 주식 (BBDC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.33%
자본화:
|
볼륨(24시간):