Stockscreener 앱 받기
9.22
0.22%
-0.02
시간 외 거래:
9.33
0.11
+1.19%
Barings Bdc Inc 주식 (BBDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $9.22 | $9.08 | $0.14 | 689,071.0 | -0.22% |
| 2026-05-04 | $9.32 | $9.20 | $0.125 | 554,621.0 | +0.11% |
| 2026-05-01 | $9.26 | $9.14 | $0.12 | 462,608.0 | +0.98% |
| 2026-04-30 | $9.18 | $8.91 | $0.265 | 691,312.0 | +2.58% |
| 2026-04-29 | $9.01 | $8.88 | $0.13 | 335,768.0 | -0.67% |
| 2026-04-28 | $9.00 | $8.80 | $0.1949 | 633,234.0 | +1.70% |
| 2026-04-27 | $8.86 | $8.77 | $0.095 | 454,248.0 | +0.23% |
| 2026-04-24 | $8.87 | $8.73 | $0.14 | 592,707.0 | +0.80% |
| 2026-04-23 | $8.89 | $8.70 | $0.19 | 447,667.0 | -1.80% |
| 2026-04-22 | $8.95 | $8.82 | $0.1258 | 390,732.0 | +1.02% |
| 2026-04-21 | $9.06 | $8.78 | $0.28 | 750,375.0 | -2.33% |
| 2026-04-20 | $9.03 | $8.87 | $0.16 | 914,000.0 | +0.78% |
| 2026-04-17 | $9.00 | $8.83 | $0.17 | 819,537.0 | +2.05% |
| 2026-04-16 | $8.85 | $8.74 | $0.1031 | 564,379.0 | -0.68% |
| 2026-04-15 | $8.86 | $8.68 | $0.175 | 874,395.0 | +1.38% |
| 2026-04-14 | $8.72 | $8.54 | $0.18 | 711,064.0 | +2.35% |
| 2026-04-13 | $8.51 | $8.32 | $0.19 | 723,278.0 | +1.92% |
| 2026-04-10 | $8.40 | $8.29 | $0.105 | 601,996.0 | +0.00% |
| 2026-04-09 | $8.40 | $8.31 | $0.09 | 565,593.0 | -0.71% |
| 2026-04-08 | $8.55 | $8.32 | $0.225 | 633,402.0 | +0.72% |
| 2026-04-07 | $8.47 | $8.33 | $0.14 | 540,334.0 | -0.95% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $9.32 | $9.08 | $0.24 | 2,395,371.0 | +0.88% |
| 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% |
0.22%
자본화:
|
볼륨(24시간):