Barings Bdc (BBDC)
NYSE:BBDC
Want to see BBDC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 05, 2026
8.41
8.43
8.29
8.34
8.34
-0.95%
877,861
1.26
Jun 04, 2026
8.30
8.48
8.30
8.42
8.42
+2.56%
1,000,967
1.43
Jun 03, 2026
8.38
8.42
8.20
8.21
8.21
-3.41%
1,037,723
1.49
Jun 02, 2026
8.84
8.88
8.75
8.76
8.50
-0.90%
1,166,319
1.67
Jun 01, 2026
8.66
8.88
8.66
8.84
8.58
+2.08%
1,181,234
1.71
May 29, 2026
8.67
8.80
8.64
8.66
8.40
-0.12%
849,706
1.21
May 28, 2026
8.69
8.78
8.67
8.67
8.41
+0.47%
1,067,457
1.52
May 27, 2026
8.63
8.70
8.62
8.63
8.37
+0.35%
468,238
0.66
May 26, 2026
8.55
8.70
8.55
8.60
8.34
+1.05%
581,340
0.82
May 25, 2026
8.53
8.62
8.45
8.51
8.26
0.00%
0
0.00
May 22, 2026
8.53
8.62
8.45
8.51
8.26
0.00%
597,694
0.80
May 21, 2026
8.57
8.61
8.51
8.51
8.26
-0.94%
580,116
0.77
May 20, 2026
8.46
8.65
8.39
8.59
8.34
+2.14%
1,763,137
2.39
May 19, 2026
8.53
8.53
8.39
8.41
8.16
-0.83%
782,996
1.05
May 18, 2026
8.58
8.60
8.48
8.48
8.23
-1.39%
482,238
0.65
May 15, 2026
8.62
8.65
8.52
8.60
8.34
-0.12%
539,069
0.71
May 14, 2026
8.66
8.73
8.61
8.61
8.35
0.00%
483,498
0.64
May 13, 2026
8.65
8.71
8.60
8.61
8.35
-0.81%
510,973
0.67
May 12, 2026
8.68
8.78
8.60
8.68
8.42
+0.81%
782,873
1.03
May 11, 2026
8.89
8.91
8.61
8.61
8.35
-2.93%
644,281
0.85
May 08, 2026
9.06
9.08
8.77
8.87
8.61
-0.34%
1,433,347
1.94
May 07, 2026
9.12
9.12
8.85
8.90
8.64
-3.26%
1,671,101
2.30
May 06, 2026
9.24
9.24
9.07
9.20
8.93
-0.22%
714,488
0.97
May 05, 2026
9.13
9.22
9.08
9.22
8.95
-0.21%
689,845
0.93
May 04, 2026
9.21
9.32
9.20
9.24
8.97
+0.10%
555,161
0.73
May 01, 2026
9.15
9.26
9.14
9.23
8.96
+0.99%
462,628
0.61
Apr 30, 2026
8.91
9.18
8.91
9.14
8.87
+2.58%
691,815
0.91
Apr 29, 2026
8.97
9.01
8.88
8.91
8.65
-0.67%
335,778
0.44
Apr 28, 2026
8.82
9.00
8.80
8.97
8.70
+1.69%
633,248
0.83
Apr 27, 2026
8.80
8.86
8.77
8.82
8.56
+0.23%
454,249
0.60
Apr 24, 2026
8.76
8.87
8.73
8.80
8.54
+0.80%
592,718
0.79
Apr 23, 2026
8.88
8.89
8.70
8.73
8.47
-1.81%
447,854
0.60
Apr 22, 2026
8.88
8.95
8.82
8.89
8.63
+1.03%
390,737
0.52
Apr 21, 2026
9.01
9.06
8.78
8.80
8.54
-2.33%
750,532
1.00
Apr 20, 2026
8.89
9.03
8.87
9.01
8.74
+0.78%
914,000
1.23
Apr 17, 2026
8.83
9.00
8.83
8.94
8.67
+2.05%
819,767
1.11
Apr 16, 2026
8.84
8.85
8.74
8.76
8.50
-0.68%
568,526
0.78
Apr 15, 2026
8.68
8.86
8.68
8.82
8.56
+1.39%
875,699
1.21
Apr 14, 2026
8.55
8.72
8.54
8.70
8.44
+2.35%
711,168
0.99
Apr 13, 2026
8.36
8.51
8.32
8.50
8.25
+1.92%
723,281
1.01
Apr 10, 2026
8.31
8.40
8.30
8.34
8.09
0.00%
603,480
0.85
Apr 09, 2026
8.37
8.40
8.31
8.34
8.09
-0.71%
565,607
0.80
Apr 08, 2026
8.50
8.55
8.33
8.40
8.15
+0.72%
633,603
0.90
Apr 07, 2026
8.43
8.47
8.33
8.34
8.09
-0.95%
540,634
0.77
Apr 06, 2026
8.38
8.50
8.35
8.42
8.17
+0.60%
513,825
0.73
Apr 03, 2026
8.07
8.40
8.07
8.37
8.12
0.00%
0
0.00
Apr 02, 2026
8.07
8.40
8.07
8.37
8.12
+2.58%
649,911
0.91
Apr 01, 2026
8.25
8.25
8.00
8.16
7.92
-0.85%
759,534
1.06
Mar 31, 2026
8.15
8.28
8.11
8.23
7.99
+1.60%
561,587
0.79
Mar 30, 2026
7.98
8.15
7.98
8.10
7.86
+1.38%
488,143
0.68
Rows: