Barings BDC (BBDC)
NYSE:BBDC
Time Period
1Y
Events
Historical Prices
Rows:
Mar 25, 2026
8.24
8.32
8.16
8.26
8.26
+0.98%
530,478
0.73
Mar 24, 2026
8.25
8.29
8.16
8.18
8.18
-1.56%
450,546
0.63
Mar 23, 2026
8.25
8.37
8.07
8.31
8.31
+2.21%
639,788
0.90
Mar 20, 2026
8.45
8.45
8.13
8.13
8.13
-2.98%
1,392,787
1.98
Mar 19, 2026
8.31
8.41
8.30
8.38
8.38
+0.84%
489,849
0.69
Mar 18, 2026
8.35
8.46
8.26
8.31
8.31
0.00%
539,447
0.73
Mar 17, 2026
8.12
8.36
8.12
8.31
8.31
+2.72%
791,963
1.07
Mar 16, 2026
8.09
8.16
8.02
8.09
8.09
0.00%
683,502
0.92
Mar 13, 2026
8.20
8.25
8.05
8.09
8.09
-0.37%
734,806
0.99
Mar 12, 2026
8.09
8.21
8.03
8.12
8.12
-0.25%
939,241
1.27
Mar 11, 2026
8.13
8.27
8.08
8.14
8.14
-0.37%
814,669
1.11
Mar 10, 2026
8.15
8.30
8.13
8.17
8.17
+0.25%
621,715
0.83
Mar 09, 2026
8.12
8.18
7.96
8.15
8.15
-0.97%
1,063,685
1.43
Mar 06, 2026
8.24
8.28
8.12
8.23
8.23
-0.72%
1,016,927
1.38
Mar 05, 2026
8.25
8.45
8.22
8.29
8.29
-0.60%
1,107,533
1.52
Mar 04, 2026
8.27
8.40
8.22
8.34
8.34
+0.37%
949,325
1.31
Mar 03, 2026
8.47
8.63
8.45
8.57
8.31
-0.12%
1,385,025
1.92
Mar 02, 2026
8.33
8.69
8.26
8.58
8.32
+1.66%
1,227,919
1.71
Feb 27, 2026
8.74
8.78
8.43
8.44
8.18
-3.88%
945,325
1.32
Feb 26, 2026
8.98
9.00
8.74
8.78
8.51
-1.01%
661,562
0.92
Feb 25, 2026
8.81
8.88
8.72
8.87
8.60
+1.49%
1,013,722
1.43
Feb 24, 2026
8.92
9.01
8.72
8.74
8.47
-2.24%
1,497,311
2.18
Feb 23, 2026
9.18
9.26
8.91
8.94
8.67
-2.62%
1,261,738
1.87
Feb 20, 2026
9.24
9.35
9.11
9.18
8.90
+1.10%
831,756
1.23
Feb 19, 2026
9.11
9.15
8.96
9.08
8.80
-0.88%
1,171,005
1.75
Feb 18, 2026
9.12
9.25
9.07
9.16
8.88
+0.55%
623,285
0.93
Feb 17, 2026
9.14
9.27
9.06
9.11
8.83
+0.22%
1,181,744
1.79
Feb 16, 2026
9.10
9.16
9.00
9.09
8.81
0.00%
0
0.00
Feb 13, 2026
9.10
9.16
9.00
9.09
8.81
-0.44%
1,037,678
1.56
Feb 12, 2026
9.21
9.28
9.02
9.13
8.85
-0.33%
716,811
1.08
Feb 11, 2026
9.12
9.18
9.07
9.16
8.88
+0.11%
434,456
0.66
Feb 10, 2026
9.07
9.20
9.02
9.15
8.87
+0.89%
494,787
0.75
Feb 09, 2026
8.95
9.11
8.85
9.07
8.79
+1.68%
798,112
1.22
Feb 06, 2026
8.88
9.03
8.88
8.92
8.65
+0.57%
1,408,083
2.20
Feb 05, 2026
8.92
8.96
8.79
8.87
8.60
-1.34%
929,001
1.45
Feb 04, 2026
8.83
9.01
8.80
8.99
8.72
+1.47%
1,542,723
2.46
Feb 03, 2026
9.00
9.00
8.81
8.86
8.59
-1.45%
695,624
1.12
Feb 02, 2026
9.06
9.08
8.90
8.99
8.72
-1.10%
828,047
1.34
Jan 30, 2026
9.13
9.15
9.01
9.09
8.81
-0.33%
413,234
0.67
Jan 29, 2026
9.08
9.14
9.02
9.12
8.84
+0.77%
422,260
0.68
Jan 28, 2026
9.11
9.19
9.04
9.05
8.78
-0.66%
297,525
0.48
Jan 27, 2026
9.08
9.21
9.08
9.11
8.83
0.00%
281,155
0.45
Jan 26, 2026
9.17
9.17
9.01
9.11
8.83
-0.44%
459,777
0.74
Jan 23, 2026
9.22
9.24
9.15
9.15
8.87
-0.86%
233,444
0.37
Jan 22, 2026
9.31
9.31
9.23
9.23
8.95
-0.11%
567,026
0.91
Jan 21, 2026
9.13
9.25
9.13
9.24
8.96
+1.20%
655,043
1.06
Jan 20, 2026
9.06
9.17
9.00
9.13
8.85
-0.97%
721,948
1.17
Jan 19, 2026
9.25
9.29
9.19
9.22
8.94
0.00%
0
0.00
Jan 16, 2026
9.25
9.29
9.19
9.22
8.94
-0.64%
445,119
0.72
Jan 15, 2026
9.22
9.32
9.17
9.28
9.00
+0.55%
424,079
0.68
Rows: