Stockscreener 앱 받기
9.61
0.10%
0.010
시간 외 거래:
9.61
Barings Bdc Inc 주식 (BBDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $9.71 | $9.52 | $0.195 | 570,199.0 | +0.10% |
| 2025-08-08 | $9.63 | $9.34 | $0.295 | 711,344.0 | +4.46% |
| 2025-08-07 | $9.38 | $9.19 | $0.1853 | 516,075.0 | -1.18% |
| 2025-08-06 | $9.34 | $9.21 | $0.1288 | 263,013.0 | +0.98% |
| 2025-08-05 | $9.23 | $9.10 | $0.1349 | 400,851.0 | +0.44% |
| 2025-08-04 | $9.25 | $9.13 | $0.12 | 343,974.0 | -0.11% |
| 2025-08-01 | $9.19 | $9.10 | $0.085 | 279,431.0 | -0.65% |
| 2025-07-31 | $9.34 | $9.19 | $0.15 | 220,540.0 | -0.75% |
| 2025-07-30 | $9.47 | $9.24 | $0.23 | 267,773.0 | -1.17% |
| 2025-07-29 | $9.43 | $9.26 | $0.17 | 337,141.0 | +0.00% |
| 2025-07-28 | $9.62 | $9.42 | $0.2035 | 341,766.0 | -1.67% |
| 2025-07-25 | $9.61 | $9.54 | $0.0686 | 214,128.0 | +0.10% |
| 2025-07-24 | $9.67 | $9.55 | $0.115 | 255,162.0 | -0.10% |
| 2025-07-23 | $9.60 | $9.56 | $0.04 | 79,050.0 | +0.31% |
| 2025-07-22 | $9.55 | $9.46 | $0.095 | 333,737.0 | +0.53% |
| 2025-07-21 | $9.61 | $9.46 | $0.15 | 350,876.0 | -0.84% |
| 2025-07-18 | $9.75 | $9.56 | $0.1817 | 209,681.0 | -1.24% |
| 2025-07-17 | $9.71 | $9.60 | $0.11 | 236,835.0 | +0.83% |
| 2025-07-16 | $9.62 | $9.46 | $0.16 | 287,986.0 | +1.26% |
| 2025-07-15 | $9.56 | $9.45 | $0.115 | 258,776.0 | -0.21% |
| 2025-07-14 | $9.54 | $9.44 | $0.10 | 375,099.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $9.71 | $9.10 | $0.61 | 3,655,086.0 | +4.00% |
| 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% |
1.13%
0.00%
자본화:
|
볼륨(24시간):