8.63
price down icon6.90%   -0.66
 
loading

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 04, 2025, is $8.63.
  • 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 84.80% to $8.63 now.
  • The 52-week high stock price for BBDC is $10.85, representing a 25.72% increase from the current share price, occurred on February 24, 2025.
  • The 52-week low stock price for BBDC is $8.95, indicating a 3.71% decrease from the current share price, occurred on March 14, 2025.
  • The closing price of Barings Bdc Inc (BBDC) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Apr 04, 2025 $9.19 $8.61 $0.5857 1,051,905.0 -7.16%
Apr 03, 2025 $9.37 $9.25 $0.12 689,586.0 -1.90%
Apr 02, 2025 $9.51 $9.41 $0.10 329,472.0 -0.42%
Apr 01, 2025 $9.56 $9.46 $0.10 379,463.0 -0.31%
Mar 31, 2025 $9.58 $9.40 $0.18 504,099.0 -0.73%
Mar 28, 2025 $9.68 $9.55 $0.12 463,681.0 -0.52%
Mar 27, 2025 $9.67 $9.59 $0.08 343,627.0 +0.52%
Mar 26, 2025 $9.66 $9.57 $0.0864 316,686.0 -0.41%
Mar 25, 2025 $9.67 $9.59 $0.085 372,932.0 +0.73%
Mar 24, 2025 $9.63 $9.54 $0.0945 381,736.0 -0.10%
Mar 21, 2025 $9.65 $9.56 $0.09 453,570.0 -0.42%
Mar 20, 2025 $9.64 $9.51 $0.13 386,731.0 +1.26%
Mar 19, 2025 $9.56 $9.39 $0.17 510,775.0 +1.28%
Mar 18, 2025 $9.41 $9.35 $0.06 379,936.0 -0.11%
Mar 17, 2025 $9.50 $9.39 $0.11 481,014.0 +0.32%
Mar 14, 2025 $9.51 $8.95 $0.56 1,849,570.0 +0.11%
Mar 13, 2025 $9.55 $9.36 $0.19 619,630.0 -0.85%
Mar 12, 2025 $9.80 $9.41 $0.39 781,527.0 -0.53%
Mar 11, 2025 $9.76 $9.42 $0.34 952,171.0 -1.66%
Mar 10, 2025 $9.78 $9.60 $0.18 702,864.0 -1.13%
Mar 07, 2025 $9.85 $9.63 $0.215 368,723.0 +1.35%
Mar 06, 2025 $9.71 $9.58 $0.134 591,262.0 -0.93%
Mar 05, 2025 $9.92 $9.70 $0.22 656,180.0 -4.71%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $9.56 $8.61 $0.96 2,450,426.0 -9.59%
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%

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%
asset_management STT
$77.48
price down icon 6.14%
asset_management RJF
$130.28
price down icon 8.18%
$130.59
price down icon 19.77%
asset_management AMP
$455.81
price down icon 7.80%
asset_management APO
$123.45
price down icon 12.77%
asset_management BN
$50.35
price down icon 11.43%
Cap:     |  Volume (24h):