NYSE : BBDC
Barings BDC, Inc. — Price history
Financials · Asset Management · United States
Last price 8.65 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 905.71M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Barings BDC, Inc. (BBDC) closed at 8.79 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.75 | 8.81 | 8.66 | 8.79 | 530,999 | +1.62% |
| 2026-10-30 | 8.74 | 8.74 | 8.61 | 8.65 | 494,377 | -0.69% |
| 2026-10-29 | 8.62 | 8.74 | 8.58 | 8.71 | 387,263 | +1.63% |
| 2026-10-28 | 8.46 | 8.58 | 8.46 | 8.57 | 528,421 | +0.82% |
| 2026-10-27 | 8.35 | 8.515 | 8.34 | 8.5 | 473,307 | +2.41% |
| 2026-10-26 | 8.34 | 8.37 | 8.265 | 8.3 | 379,892 | -0.12% |
| 2026-10-23 | 8.3 | 8.35 | 8.22 | 8.31 | 393,291 | -0.36% |
| 2026-10-22 | 8.2 | 8.375 | 8.19 | 8.34 | 556,159 | +1.09% |
| 2026-10-21 | 8.29 | 8.339 | 8.23 | 8.25 | 527,920 | -0.84% |
| 2026-10-20 | 8.3 | 8.43 | 8.3 | 8.32 | 614,509 | +0.00% |
| 2026-10-19 | 8.41 | 8.43 | 8.29 | 8.32 | 770,412 | -1.42% |
| 2026-10-16 | 8.64 | 8.64 | 8.43 | 8.44 | 553,807 | -1.86% |
| 2026-10-15 | 8.45 | 8.695 | 8.45 | 8.6 | 561,633 | +1.65% |
| 2026-10-14 | 8.5 | 8.535 | 8.435 | 8.46 | 513,800 | -0.59% |
| 2026-10-13 | 8.6 | 8.62 | 8.48 | 8.51 | 560,281 | -0.70% |
| 2026-10-12 | 8.54 | 8.6 | 8.47 | 8.57 | 432,178 | +0.59% |
| 2026-10-09 | 8.49 | 8.57 | 8.49 | 8.52 | 552,433 | -0.12% |
| 2026-10-08 | 8.41 | 8.61 | 8.41 | 8.53 | 663,792 | +0.59% |
| 2026-10-07 | 8.5 | 8.52 | 8.4 | 8.48 | 690,731 | -0.35% |
| 2026-10-06 | 8.62 | 8.63 | 8.505 | 8.51 | 543,015 | -0.47% |
| 2026-10-05 | 8.64 | 8.75 | 8.52 | 8.55 | 538,745 | -0.93% |
| 2026-10-02 | 8.76 | 8.82 | 8.62 | 8.63 | 690,862 | -0.80% |
| 2026-10-01 | 8.64 | 8.725 | 8.555 | 8.7 | 582,102 | +0.93% |
| 2026-09-30 | 8.79 | 8.79 | 8.61 | 8.62 | 645,207 | -1.15% |
| 2026-09-29 | 8.65 | 8.794 | 8.64 | 8.72 | 549,428 | +0.93% |
| 2026-09-28 | 8.67 | 8.7 | 8.56 | 8.64 | 426,558 | -0.35% |
| 2026-09-25 | 8.63 | 8.71 | 8.575 | 8.67 | 451,479 | +0.58% |
| 2026-09-24 | 8.65 | 8.71 | 8.58 | 8.62 | 454,943 | -0.46% |
| 2026-09-23 | 8.77 | 8.805 | 8.65 | 8.66 | 371,860 | -1.14% |
| 2026-09-22 | 8.86 | 8.89 | 8.75 | 8.76 | 423,396 | -0.45% |
| 2026-09-21 | 8.83 | 8.83 | 8.724 | 8.8 | 387,590 | +0.69% |
| 2026-09-18 | 8.92 | 8.92 | 8.715 | 8.74 | 600,290 | -2.24% |
| 2026-09-17 | 8.78 | 9.07 | 8.78 | 8.94 | 758,057 | +2.29% |
| 2026-09-16 | 8.75 | 8.775 | 8.621 | 8.74 | 491,426 | +0.11% |
| 2026-09-15 | 8.73 | 8.77 | 8.69 | 8.73 | 385,216 | -0.46% |
| 2026-09-14 | 8.76 | 8.85 | 8.75 | 8.77 | 625,442 | +0.00% |
| 2026-09-11 | 8.79 | 8.84 | 8.695 | 8.77 | 515,816 | +0.69% |
| 2026-09-10 | 8.74 | 8.775 | 8.69 | 8.71 | 598,363 | -0.46% |
| 2026-09-09 | 8.86 | 8.946 | 8.75 | 8.75 | 690,364 | -1.24% |
| 2026-09-08 | 9 | 9.06 | 8.85 | 8.86 | 589,181 | -1.77% |
| 2026-09-04 | 8.95 | 9.075 | 8.84 | 9.02 | 445,245 | +0.33% |
| 2026-09-03 | 9.17 | 9.225 | 8.94 | 8.99 | 725,982 | -1.32% |
| 2026-09-02 | 9.02 | 9.14 | 8.995 | 9.11 | 630,793 | +0.77% |
| 2026-09-01 | 9.42 | 9.49 | 9.29 | 9.3 | 1,331,220 | -1.48% |
| 2026-08-31 | 9.4 | 9.535 | 9.38 | 9.44 | 1,061,618 | +0.96% |
| 2026-08-28 | 9.35 | 9.405 | 9.323 | 9.35 | 799,294 | -0.32% |
| 2026-08-27 | 9.35 | 9.395 | 9.3 | 9.38 | 766,325 | +0.32% |
| 2026-08-26 | 9.45 | 9.45 | 9.29 | 9.35 | 667,345 | -1.06% |
| 2026-08-25 | 9.45 | 9.468 | 9.365 | 9.45 | 696,948 | +0.00% |
| 2026-08-24 | 9.38 | 9.455 | 9.3 | 9.45 | 530,324 | +1.18% |
| 2026-08-21 | 9.42 | 9.43 | 9.32 | 9.34 | 799,126 | -0.64% |
| 2026-08-20 | 9.35 | 9.445 | 9.24 | 9.4 | 1,107,362 | -0.21% |
| 2026-08-19 | 9.43 | 9.51 | 9.38 | 9.42 | 563,025 | +0.32% |
| 2026-08-18 | 9.3 | 9.515 | 9.3 | 9.39 | 1,403,856 | +0.00% |
| 2026-08-17 | 9.35 | 9.45 | 9.26 | 9.39 | 988,746 | +0.86% |
| 2026-08-14 | 9.32 | 9.415 | 9.26 | 9.31 | 593,555 | -1.27% |
| 2026-08-13 | 9.29 | 9.45 | 9.275 | 9.43 | 1,041,936 | +2.17% |
| 2026-08-12 | 9.3 | 9.31 | 9.17 | 9.23 | 373,500 | -0.86% |
| 2026-08-11 | 9.4 | 9.4 | 9.275 | 9.31 | 438,105 | -0.53% |
| 2026-08-10 | 9.24 | 9.395 | 9.13 | 9.36 | 1,411,424 | +1.52% |
| 2026-08-07 | 9.2 | 9.295 | 9.13 | 9.22 | 1,471,806 | +0.22% |
| 2026-08-06 | 8.51 | 9.205 | 8.51 | 9.2 | 1,803,499 | +9.26% |
| 2026-08-05 | 8.58 | 8.58 | 8.39 | 8.42 | 646,778 | -1.75% |
| 2026-08-04 | 8.4 | 8.6 | 8.4 | 8.57 | 833,101 | +1.90% |
| 2026-08-03 | 8.3 | 8.425 | 8.295 | 8.41 | 363,485 | +1.94% |
| 2026-07-31 | 8.29 | 8.32 | 8.165 | 8.25 | 652,511 | -0.12% |
| 2026-07-30 | 8.27 | 8.28 | 8.155 | 8.26 | 433,966 | -0.48% |
| 2026-07-29 | 8.42 | 8.46 | 8.28 | 8.3 | 422,420 | -1.78% |
| 2026-07-28 | 8.34 | 8.45 | 8.32 | 8.45 | 357,685 | +1.93% |
| 2026-07-27 | 8.28 | 8.395 | 8.27 | 8.29 | 382,215 | +0.73% |
| 2026-07-24 | 8.21 | 8.26 | 8.17 | 8.23 | 384,918 | +0.49% |
| 2026-07-23 | 8.27 | 8.28 | 8.15 | 8.19 | 776,555 | -1.80% |
| 2026-07-22 | 8.45 | 8.5 | 8.31 | 8.34 | 340,911 | -1.18% |
| 2026-07-21 | 8.44 | 8.52 | 8.4 | 8.44 | 268,183 | +0.60% |
| 2026-07-20 | 8.51 | 8.52 | 8.29 | 8.39 | 645,591 | -1.29% |
| 2026-07-17 | 8.67 | 8.72 | 8.448 | 8.5 | 597,393 | -1.96% |
| 2026-07-16 | 8.57 | 8.68 | 8.51 | 8.67 | 518,969 | +1.29% |
| 2026-07-15 | 8.56 | 8.65 | 8.55 | 8.56 | 790,428 | +0.82% |
| 2026-07-14 | 8.45 | 8.52 | 8.385 | 8.49 | 458,714 | +0.35% |
| 2026-07-13 | 8.57 | 8.646 | 8.445 | 8.46 | 507,156 | -1.28% |
| 2026-07-10 | 8.47 | 8.62 | 8.47 | 8.57 | 441,180 | +2.27% |
| 2026-07-09 | 8.38 | 8.44 | 8.33 | 8.38 | 587,412 | +0.24% |
| 2026-07-08 | 8.47 | 8.54 | 8.32 | 8.36 | 888,239 | -2.11% |
| 2026-07-07 | 8.56 | 8.66 | 8.475 | 8.54 | 1,144,556 | +0.12% |
| 2026-07-06 | 8.57 | 8.65 | 8.53 | 8.53 | 596,023 | -0.47% |
| 2026-07-02 | 8.67 | 8.715 | 8.49 | 8.57 | 418,856 | -0.70% |
| 2026-07-01 | 8.58 | 8.67 | 8.57 | 8.63 | 456,192 | +1.29% |
| 2026-06-30 | 8.42 | 8.57 | 8.42 | 8.52 | 583,623 | +1.19% |
| 2026-06-29 | 8.3 | 8.43 | 8.3 | 8.42 | 469,836 | +1.81% |
| 2026-06-26 | 8.15 | 8.3 | 8.15 | 8.27 | 664,674 | +1.60% |
| 2026-06-25 | 8.11 | 8.15 | 8.05 | 8.14 | 707,091 | +0.62% |
| 2026-06-24 | 8.12 | 8.135 | 8 | 8.09 | 1,091,855 | -0.61% |
| 2026-06-23 | 8.07 | 8.155 | 8.03 | 8.14 | 814,633 | +0.62% |
| 2026-06-22 | 8.27 | 8.38 | 8.06 | 8.09 | 1,493,766 | -2.41% |
| 2026-06-18 | 8.345 | 8.345 | 8.22 | 8.29 | 829,068 | +0.61% |
| 2026-06-17 | 8.4 | 8.45 | 8.22 | 8.24 | 893,937 | -2.14% |
| 2026-06-16 | 8.45 | 8.49 | 8.37 | 8.42 | 400,859 | +0.24% |
| 2026-06-15 | 8.45 | 8.5 | 8.38 | 8.4 | 780,167 | +0.12% |
| 2026-06-12 | 8.37 | 8.454 | 8.315 | 8.39 | 490,857 | +0.00% |
| 2026-06-11 | 8.38 | 8.44 | 8.335 | 8.39 | 607,325 | +0.36% |
| 2026-06-10 | 8.46 | 8.51 | 8.34 | 8.36 | 672,232 | -1.18% |
| 2026-06-09 | 8.39 | 8.465 | 8.38 | 8.46 | 762,836 | +1.68% |
| 2026-06-08 | 8.35 | 8.415 | 8.24 | 8.32 | 780,572 | -0.24% |
| 2026-06-05 | 8.41 | 8.43 | 8.285 | 8.34 | 877,861 | -0.95% |
| 2026-06-04 | 8.3 | 8.475 | 8.3 | 8.42 | 1,001,967 | +2.56% |
| 2026-06-03 | 8.38 | 8.42 | 8.2 | 8.21 | 1,037,723 | -3.41% |
| 2026-06-02 | 8.84 | 8.875 | 8.75 | 8.76 | 1,166,319 | -0.90% |
| 2026-06-01 | 8.66 | 8.875 | 8.66 | 8.84 | 1,181,234 | +2.08% |
| 2026-05-29 | 8.67 | 8.795 | 8.64 | 8.66 | 849,706 | -0.12% |
| 2026-05-28 | 8.69 | 8.78 | 8.665 | 8.67 | 1,067,457 | +0.46% |
| 2026-05-27 | 8.63 | 8.695 | 8.62 | 8.63 | 468,238 | +0.35% |
| 2026-05-26 | 8.55 | 8.695 | 8.55 | 8.6 | 581,340 | +1.06% |
| 2026-05-22 | 8.53 | 8.62 | 8.45 | 8.51 | 597,694 | +0.00% |
| 2026-05-21 | 8.57 | 8.61 | 8.505 | 8.51 | 580,116 | -0.93% |
| 2026-05-20 | 8.46 | 8.65 | 8.39 | 8.59 | 1,763,137 | +2.14% |
| 2026-05-19 | 8.53 | 8.53 | 8.385 | 8.41 | 782,996 | -0.83% |
| 2026-05-18 | 8.58 | 8.6 | 8.48 | 8.48 | 482,238 | -1.40% |
| 2026-05-15 | 8.62 | 8.65 | 8.52 | 8.6 | 539,069 | -0.12% |
| 2026-05-14 | 8.66 | 8.73 | 8.605 | 8.61 | 483,498 | +0.00% |
| 2026-05-13 | 8.65 | 8.71 | 8.6 | 8.61 | 510,973 | -0.81% |