8.89
price up icon0.68%   0.06
after-market After Hours: 8.88 -0.010 -0.11%
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 June 06, 2025, is $8.89.
  • 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 90.36% to $8.89 now.
  • The 52-week high stock price for BBDC is $10.85, representing a 22.05% increase from the current share price, occurred on February 24, 2025.
  • The 52-week low stock price for BBDC is $7.66, indicating a -13.84% decrease from the current share price, occurred on April 09, 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
Jun 06, 2025 $8.92 $8.84 $0.08 381,491.0 +0.68%
Jun 05, 2025 $8.87 $8.78 $0.09 678,834.0 -0.34%
Jun 04, 2025 $8.96 $8.85 $0.11 799,657.0 -4.53%
Jun 03, 2025 $9.32 $9.21 $0.11 883,238.0 +0.54%
Jun 02, 2025 $9.32 $9.21 $0.112 651,315.0 -0.86%
May 30, 2025 $9.33 $9.23 $0.10 481,495.0 +0.11%
May 29, 2025 $9.40 $9.22 $0.1828 438,380.0 -0.32%
May 28, 2025 $9.49 $9.32 $0.165 447,502.0 +0.97%
May 27, 2025 $9.26 $9.08 $0.18 400,221.0 +2.10%
May 23, 2025 $9.10 $8.95 $0.145 283,266.0 +0.44%
May 22, 2025 $9.08 $8.97 $0.109 319,735.0 -0.11%
May 21, 2025 $9.21 $8.99 $0.215 453,510.0 -2.70%
May 20, 2025 $9.29 $9.12 $0.17 422,623.0 +1.42%
May 19, 2025 $9.17 $9.02 $0.15 409,954.0 +0.44%
May 16, 2025 $9.11 $8.88 $0.225 307,484.0 +2.13%
May 15, 2025 $8.96 $8.84 $0.12 329,177.0 +0.45%
May 14, 2025 $8.90 $8.78 $0.125 406,202.0 -0.11%
May 13, 2025 $8.92 $8.64 $0.28 506,316.0 +2.42%
May 12, 2025 $8.81 $8.64 $0.17 709,762.0 +1.29%
May 09, 2025 $8.73 $8.27 $0.46 730,154.0 -1.61%
May 08, 2025 $8.72 $8.59 $0.135 376,362.0 +1.05%

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
Jun, 2025 $9.32 $8.78 $0.542 3,776,026.0 -4.51%
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%

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
$98.62
price up icon 2.22%
asset_management RJF
$146.75
price up icon 2.33%
$173.88
price up icon 2.29%
asset_management AMP
$518.63
price up icon 2.01%
asset_management APO
$133.45
price up icon 2.43%
asset_management BN
$58.90
price up icon 1.34%
Cap:     |  Volume (24h):