Get the Stockscreener App
8.67
0.35%
-0.010
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 13, 2026, is $8.67.
- 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 85.65% to $8.67 now.
- The 52-week high stock price for BBDC is $9.92, representing a 14.42% increase from the current share price, occurred on August 29, 2025.
- The 52-week low stock price for BBDC is $7.9601, indicating a -8.19% 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 |
|---|---|---|---|---|---|
| May 13, 2026 | $8.71 | $8.61 | $0.10 | 115,213.0 | -0.23% |
| May 12, 2026 | $8.78 | $8.60 | $0.18 | 782,858.0 | +0.81% |
| May 11, 2026 | $8.90 | $8.61 | $0.295 | 644,263.0 | -2.93% |
| May 08, 2026 | $9.08 | $8.77 | $0.31 | 1,433,147.0 | -0.34% |
| May 07, 2026 | $9.12 | $8.85 | $0.27 | 1,671,096.0 | -3.26% |
| May 06, 2026 | $9.24 | $9.06 | $0.175 | 712,244.0 | -0.22% |
| May 05, 2026 | $9.22 | $9.08 | $0.14 | 689,071.0 | -0.22% |
| May 04, 2026 | $9.32 | $9.20 | $0.125 | 554,621.0 | +0.11% |
| May 01, 2026 | $9.26 | $9.14 | $0.12 | 462,608.0 | +0.98% |
| Apr 30, 2026 | $9.18 | $8.91 | $0.265 | 691,312.0 | +2.58% |
| Apr 29, 2026 | $9.01 | $8.88 | $0.13 | 335,768.0 | -0.67% |
| Apr 28, 2026 | $9.00 | $8.80 | $0.1949 | 633,234.0 | +1.70% |
| Apr 27, 2026 | $8.86 | $8.77 | $0.095 | 454,248.0 | +0.23% |
| Apr 24, 2026 | $8.87 | $8.73 | $0.14 | 592,707.0 | +0.80% |
| Apr 23, 2026 | $8.89 | $8.70 | $0.19 | 447,667.0 | -1.80% |
| Apr 22, 2026 | $8.95 | $8.82 | $0.1258 | 390,732.0 | +1.02% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $9.32 | $8.60 | $0.72 | 7,065,121.0 | -5.25% |
| Apr, 2026 | $9.18 | $8.00 | $1.18 | 13,166,815.0 | +11.06% |
| 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% |
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):