Get the Stockscreener App
8.915
1.36%
0.115
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 April 22, 2026, is $8.915.
- 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 90.90% to $8.915 now.
- The 52-week high stock price for BBDC is $9.92, representing a 11.27% increase from the current share price, occurred on August 29, 2025.
- The 52-week low stock price for BBDC is $7.9601, indicating a -10.71% decrease from the current share price, occurred on March 09, 2026.
- The closing price of Barings Bdc Inc (BBDC) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Apr 22, 2026 | $8.95 | $8.82 | $0.1258 | 107,126.0 | +1.25% |
| Apr 21, 2026 | $9.06 | $8.78 | $0.28 | 750,375.0 | -2.33% |
| Apr 20, 2026 | $9.03 | $8.87 | $0.16 | 914,000.0 | +0.78% |
| Apr 17, 2026 | $9.00 | $8.83 | $0.17 | 819,537.0 | +2.05% |
| Apr 16, 2026 | $8.85 | $8.74 | $0.1031 | 564,379.0 | -0.68% |
| Apr 15, 2026 | $8.86 | $8.68 | $0.175 | 874,395.0 | +1.38% |
| Apr 14, 2026 | $8.72 | $8.54 | $0.18 | 711,064.0 | +2.35% |
| Apr 13, 2026 | $8.51 | $8.32 | $0.19 | 723,278.0 | +1.92% |
| Apr 10, 2026 | $8.40 | $8.29 | $0.105 | 601,996.0 | +0.00% |
| Apr 09, 2026 | $8.40 | $8.31 | $0.09 | 565,593.0 | -0.71% |
| Apr 08, 2026 | $8.55 | $8.32 | $0.225 | 633,402.0 | +0.72% |
| Apr 07, 2026 | $8.47 | $8.33 | $0.14 | 540,334.0 | -0.95% |
| Apr 06, 2026 | $8.50 | $8.35 | $0.15 | 513,522.0 | +0.60% |
| Apr 02, 2026 | $8.40 | $8.07 | $0.33 | 649,739.0 | +2.57% |
| Apr 01, 2026 | $8.25 | $8.00 | $0.25 | 759,533.0 | -0.85% |
| Mar 31, 2026 | $8.28 | $8.11 | $0.17 | 561,481.0 | +1.60% |
| Mar 30, 2026 | $8.14 | $7.98 | $0.165 | 488,133.0 | +1.38% |
| Mar 27, 2026 | $8.15 | $7.99 | $0.16 | 572,773.0 | -1.84% |
| Mar 26, 2026 | $8.36 | $8.13 | $0.225 | 416,153.0 | -1.45% |
| Mar 25, 2026 | $8.32 | $8.16 | $0.16 | 530,478.0 | +0.98% |
| Mar 24, 2026 | $8.29 | $8.16 | $0.13 | 449,846.0 | -1.56% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $9.06 | $8.00 | $1.06 | 9,728,273.0 | +8.26% |
| Mar, 2026 | $8.69 | $7.96 | $0.7299 | 17,409,054.0 | -2.49% |
| Feb, 2026 | $9.35 | $8.43 | $0.92 | 18,054,808.0 | -7.15% |
| Jan, 2026 | $9.39 | $8.88 | $0.515 | 9,757,174.0 | -0.98% |
Barings Bdc Inc Stock (BBDC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.12 | $8.62 | $0.50 | 17,903,754.0 | -1.09% |
| Nov, 2025 | $9.16 | $8.61 | $0.553 | 10,698,266.0 | +1.67% |
| Oct, 2025 | $9.21 | $8.39 | $0.82 | 11,839,101.0 | +2.74% |
| Sep, 2025 | $9.91 | $8.71 | $1.21 | 11,807,119.0 | -11.52% |
| Aug, 2025 | $9.92 | $9.10 | $0.82 | 8,495,458.0 | +7.14% |
| Jul, 2025 | $9.75 | $9.12 | $0.6267 | 6,763,763.0 | +1.09% |
| Jun, 2025 | $9.32 | $8.78 | $0.542 | 9,804,654.0 | -1.83% |
| May, 2025 | $9.49 | $8.27 | $1.22 | 8,986,768.0 | +6.89% |
| Apr, 2025 | $9.56 | $7.66 | $1.90 | 12,123,365.0 | -8.70% |
| Mar, 2025 | $10.58 | $8.95 | $1.63 | 12,300,247.0 | -8.45% |
| Feb, 2025 | $10.85 | $9.94 | $0.91 | 10,855,814.0 | +2.96% |
| Jan, 2025 | $10.16 | $9.27 | $0.89 | 7,161,867.0 | +5.75% |
Barings Bdc Inc Stock (BBDC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.38 | $9.20 | $1.18 | 12,382,981.0 | -6.93% |
| Nov, 2024 | $10.30 | $9.36 | $0.944 | 7,211,124.0 | +5.89% |
| Oct, 2024 | $9.92 | $9.60 | $0.32 | 6,882,932.0 | -1.33% |
| Sep, 2024 | $10.15 | $9.66 | $0.49 | 8,125,319.0 | -2.49% |
| Aug, 2024 | $10.18 | $9.15 | $1.03 | 8,949,073.0 | +0.10% |
| Jul, 2024 | $10.24 | $9.65 | $0.59 | 7,198,779.0 | +3.19% |
| Jun, 2024 | $10.27 | $9.44 | $0.83 | 9,364,127.0 | -3.18% |
| May, 2024 | $10.07 | $9.32 | $0.75 | 7,775,024.0 | +8.30% |
| 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% |
0.65%
1.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):