Get the Stockscreener App
9.47
0.42%
+0.04
Barings BDC, Inc. Stock (BBDC) Price History
The historical daily chart and data for Barings BDC, Inc. stock (BBDC), show that the latest closing stock price as of May 03, 2024, is $9.47.
- Barings BDC, Inc. all-time high stock price is $12.39, occurred on July 26, 2018.
- The lowest Barings BDC, Inc. stock price recorded was $4.67 on March 19, 2020. Since then, Barings BDC, Inc.'s stock price has risen over 102.78% to $9.47 now.
- The 52-week high stock price for BBDC is $9.89, representing a 4.44% increase from the current share price, occurred on February 28, 2024.
- The 52-week low stock price for BBDC is $7.15, indicating a -24.50% decrease from the current share price, occurred on May 09, 2023.
- The closing price of Barings BDC, Inc. (BBDC) stock in the beginning of 2023 was $11.00. The stock closed the year at $8.15, a loss of over -25.91% for the year.
The table below shows more information about BBDC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $9.54 | $9.45 | $0.0936 | 281,066.0 | +0.42% |
| May 02, 2024 | $9.57 | $9.41 | $0.16 | 361,427.0 | -0.74% |
| May 01, 2024 | $9.51 | $9.32 | $0.19 | 341,052.0 | +2.37% |
| Apr 30, 2024 | $9.35 | $9.25 | $0.095 | 316,829.0 | -0.64% |
| Apr 29, 2024 | $9.41 | $9.29 | $0.115 | 341,563.0 | +0.21% |
| Apr 26, 2024 | $9.35 | $9.23 | $0.115 | 235,541.0 | +0.87% |
| Apr 25, 2024 | $9.29 | $9.21 | $0.075 | 331,181.0 | -0.11% |
| Apr 24, 2024 | $9.28 | $9.21 | $0.066 | 345,387.0 | -0.11% |
| Apr 23, 2024 | $9.42 | $9.24 | $0.175 | 617,432.0 | -0.64% |
| Apr 22, 2024 | $9.35 | $9.22 | $0.13 | 533,905.0 | +1.41% |
| Apr 19, 2024 | $9.28 | $9.19 | $0.085 | 398,779.0 | -0.65% |
| Apr 18, 2024 | $9.36 | $9.22 | $0.135 | 418,585.0 | +0.33% |
| Apr 17, 2024 | $9.26 | $9.17 | $0.09 | 249,902.0 | +0.44% |
| Apr 16, 2024 | $9.18 | $9.05 | $0.13 | 363,837.0 | +0.55% |
| Apr 15, 2024 | $9.29 | $9.10 | $0.19 | 325,070.0 | -0.44% |
| Apr 12, 2024 | $9.38 | $9.15 | $0.235 | 320,705.0 | -2.55% |
| Apr 11, 2024 | $9.41 | $9.21 | $0.20 | 490,227.0 | +1.62% |
| Apr 10, 2024 | $9.38 | $9.20 | $0.18 | 381,883.0 | -1.28% |
| Apr 09, 2024 | $9.38 | $9.24 | $0.14 | 543,102.0 | +1.19% |
| Apr 08, 2024 | $9.39 | $9.24 | $0.1499 | 380,603.0 | -0.32% |
Barings BDC, Inc. Stock (BBDC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Barings BDC, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BBDC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Barings BDC, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Barings BDC, Inc. Stock (BBDC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $9.57 | $9.32 | $0.25 | 1,264,611.0 | +2.05% |
| Apr, 2024 | $9.42 | $9.05 | $0.37 | 8,565,627.0 | -0.22% |
| Mar, 2024 | $9.87 | $8.96 | $0.91 | 14,904,727.0 | -5.10% |
| Feb, 2024 | $9.89 | $8.67 | $1.22 | 9,412,150.0 | +9.13% |
| Jan, 2024 | $9.23 | $8.55 | $0.68 | 7,760,163.0 | +4.66% |
Barings BDC, Inc. Stock (BBDC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.13 | $8.55 | $0.58 | 14,495,623.0 | -4.88% |
| Nov, 2023 | $9.47 | $8.56 | $0.91 | 9,033,294.0 | +2.04% |
| Oct, 2023 | $9.17 | $8.54 | $0.625 | 9,796,767.0 | -0.79% |
| Sep, 2023 | $9.37 | $8.66 | $0.71 | 8,674,202.0 | -3.99% |
| Aug, 2023 | $9.35 | $8.25 | $1.10 | 13,317,875.0 | +11.14% |
| Jul, 2023 | $8.37 | $7.60 | $0.77 | 9,351,841.0 | +6.51% |
| Jun, 2023 | $8.05 | $7.58 | $0.4727 | 10,175,897.0 | -1.26% |
| May, 2023 | $8.01 | $6.96 | $1.05 | 10,405,977.0 | +4.20% |
| Apr, 2023 | $7.99 | $7.41 | $0.58 | 8,136,641.0 | -4.03% |
| Mar, 2023 | $8.78 | $7.46 | $1.32 | 15,718,296.0 | -8.42% |
| Feb, 2023 | $9.02 | $8.45 | $0.575 | 9,061,618.0 | -1.03% |
| Jan, 2023 | $8.99 | $8.15 | $0.8449 | 8,092,126.0 | +7.48% |
Barings BDC, Inc. Stock (BBDC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.28 | $8.02 | $1.26 | 11,989,800.0 | -11.32% |
| Nov, 2022 | $9.28 | $8.73 | $0.55 | 7,882,469.0 | +3.14% |
| Oct, 2022 | $9.02 | $7.89 | $1.13 | 8,536,512.0 | +7.74% |
| Sep, 2022 | $10.01 | $8.23 | $1.78 | 11,717,866.0 | -17.05% |
| Aug, 2022 | $10.47 | $9.75 | $0.72 | 9,354,624.0 | +1.32% |
| Jul, 2022 | $9.94 | $9.26 | $0.68 | 5,898,327.0 | +5.69% |
| Jun, 2022 | $10.50 | $9.18 | $1.32 | 15,630,025.0 | -10.14% |
| May, 2022 | $10.55 | $9.87 | $0.68 | 14,800,995.0 | +1.77% |
| Apr, 2022 | $10.99 | $10.16 | $0.83 | 15,665,019.0 | -1.55% |
| Mar, 2022 | $11.02 | $9.83 | $1.19 | 20,715,382.0 | -4.79% |
| Feb, 2022 | $11.28 | $10.48 | $0.80 | 3,260,388.0 | +0.18% |
| Jan, 2022 | $11.19 | $10.20 | $0.99 | 3,109,429.0 | -1.63% |
1.63%
2.03%
Cap:
|
Volume (24h):