Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barings Bdc Inc (NY: BBDC )

9.880 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 18, 2024 9.910 10.00 9.870 9.880 367,603 -0.01(-0.10%)
Sep 17, 2024 9.920 9.960 9.880 9.890 358,509 -0.04(-0.40%)
Sep 16, 2024 9.940 9.950 9.873 9.930 318,204 -0.02(-0.20%)
Sep 13, 2024 9.920 9.970 9.890 9.950 350,362 +0.08(+0.81%)
Sep 12, 2024 9.840 9.980 9.820 9.870 499,523 +0.07(+0.71%)
Sep 11, 2024 9.800 9.835 9.670 9.800 596,784 +0.04(+0.41%)
Sep 10, 2024 9.750 9.815 9.720 9.760 464,709 +0.04(+0.41%)
Sep 09, 2024 9.810 9.850 9.710 9.720 416,339 -0.02(-0.21%)
Sep 06, 2024 9.800 9.840 9.660 9.740 445,852 -0.10(-1.02%)
Sep 05, 2024 9.790 9.870 9.750 9.840 451,563 +0.05(+0.51%)
Sep 04, 2024 9.780 9.830 9.720 9.790 640,516 -0.29(-2.88%)
Sep 03, 2024 10.00 10.15 10.00 10.08 794,830 +0.03(+0.30%)
Aug 30, 2024 10.07 10.12 10.01 10.05 384,615 +0.04(+0.40%)
Aug 29, 2024 10.03 10.07 9.970 10.01 362,500 +0.02(+0.20%)
Aug 28, 2024 10.11 10.14 9.990 9.990 285,603 -0.10(-0.99%)
Aug 27, 2024 10.02 10.14 10.01 10.09 539,550 +0.04(+0.40%)
Aug 26, 2024 10.16 10.16 10.03 10.05 418,568 -0.05(-0.50%)
Aug 23, 2024 10.02 10.11 9.980 10.10 350,483 +0.12(+1.20%)
Aug 22, 2024 10.01 10.04 9.963 9.980 308,067 +0.01(+0.10%)
Aug 21, 2024 9.980 10.02 9.950 9.970 371,637 -0.02(-0.20%)
Aug 20, 2024 10.08 10.08 9.943 9.990 265,652 -0.08(-0.79%)
Aug 19, 2024 10.00 10.08 9.974 10.07 669,807 +0.10(+1.00%)
Aug 16, 2024 9.910 10.03 9.910 9.970 375,436 +0.02(+0.20%)
Aug 15, 2024 9.980 10.00 9.900 9.950 333,141 +0.04(+0.40%)
Aug 14, 2024 9.940 9.949 9.810 9.910 414,028 +0.01(+0.10%)
Aug 13, 2024 9.780 9.910 9.780 9.900 346,791 +0.14(+1.43%)
Aug 12, 2024 10.00 10.06 9.750 9.760 307,973 -0.21(-2.11%)
Aug 09, 2024 10.04 10.18 9.855 9.970 398,018 +0.00(+0.00%)
Aug 08, 2024 9.880 9.980 9.580 9.970 556,296 +0.52(+5.50%)
Aug 07, 2024 9.510 9.565 9.383 9.450 460,395 +0.04(+0.43%)
Aug 06, 2024 9.400 9.540 9.320 9.410 393,842 +0.13(+1.40%)
Aug 05, 2024 9.500 9.510 9.146 9.280 814,877 -0.48(-4.92%)
Aug 02, 2024 9.950 9.990 9.760 9.760 471,112 -0.26(-2.59%)
Aug 01, 2024 10.09 10.10 9.960 10.02 464,517 -0.02(-0.20%)
Jul 31, 2024 10.18 10.18 10.04 10.04 417,497 -0.10(-0.99%)
Jul 30, 2024 10.13 10.16 10.04 10.14 348,641 +0.04(+0.40%)
Jul 29, 2024 10.19 10.20 10.04 10.10 303,251 -0.04(-0.39%)
Jul 26, 2024 10.03 10.18 10.01 10.14 372,890 +0.15(+1.50%)
Jul 25, 2024 9.890 10.05 9.890 9.990 219,447 +0.08(+0.81%)
Jul 24, 2024 10.06 10.11 9.890 9.910 280,504 -0.19(-1.88%)
Jul 23, 2024 10.06 10.13 10.05 10.10 163,746 +0.00(+0.00%)
Jul 22, 2024 10.05 10.12 10.01 10.10 196,207 +0.10(+1.00%)
Jul 19, 2024 10.09 10.16 9.995 10.00 255,068 -0.07(-0.70%)
Jul 18, 2024 10.20 10.24 10.03 10.07 372,484 -0.12(-1.18%)
Jul 17, 2024 10.15 10.23 10.12 10.19 720,309 +0.01(+0.10%)
Jul 16, 2024 10.11 10.19 10.07 10.18 333,208 +0.05(+0.49%)
Jul 15, 2024 10.10 10.14 9.970 10.13 437,588 +0.03(+0.30%)
Jul 12, 2024 10.08 10.15 10.03 10.10 367,443 +0.02(+0.20%)
Jul 11, 2024 10.09 10.10 10.03 10.08 248,034 +0.04(+0.40%)
Jul 10, 2024 10.05 10.05 9.940 10.04 247,760 +0.03(+0.30%)
Jul 09, 2024 10.07 10.10 9.990 10.01 287,345 -0.04(-0.40%)
Jul 08, 2024 10.01 10.07 9.985 10.05 257,386 +0.07(+0.70%)
Jul 05, 2024 9.930 10.04 9.920 9.980 477,429 +0.09(+0.91%)
Jul 03, 2024 9.810 9.920 9.800 9.890 177,463 +0.11(+1.12%)
Jul 02, 2024 9.780 9.800 9.704 9.780 390,882 +0.05(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.