Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Barings Bdc Inc (NY: BBDC )

9.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2022 8.082 8.176 8.078 8.082 809,842 -0.01(-0.10%)
Mar 30, 2022 8.113 8.129 8.051 8.090 834,545 -0.05(-0.58%)
Mar 29, 2022 8.082 8.246 8.051 8.137 1,114,597 +0.06(+0.77%)
Mar 28, 2022 8.098 8.176 8.012 8.074 1,172,713 -0.06(-0.77%)
Mar 25, 2022 8.043 8.246 8.043 8.137 865,702 +0.09(+1.17%)
Mar 24, 2022 8.105 8.121 8.012 8.043 884,677 +0.01(+0.10%)
Mar 23, 2022 8.098 8.129 8.027 8.035 856,391 -0.09(-1.15%)
Mar 22, 2022 8.168 8.233 8.090 8.129 878,147 -0.04(-0.48%)
Mar 21, 2022 7.973 8.224 7.973 8.168 935,863 +0.23(+2.85%)
Mar 18, 2022 7.941 8.012 7.918 7.941 1,706,833 -0.02(-0.29%)
Mar 17, 2022 7.887 8.019 7.883 7.965 1,120,623 +0.09(+1.19%)
Mar 16, 2022 7.918 8.027 7.824 7.871 1,511,676 -0.04(-0.49%)
Mar 15, 2022 7.973 8.109 7.902 7.910 1,103,687 -0.02(-0.20%)
Mar 14, 2022 7.941 8.098 7.840 7.926 1,339,856 +0.00(+0.00%)
Mar 11, 2022 7.957 7.973 7.824 7.926 1,399,595 +0.01(+0.10%)
Mar 10, 2022 7.902 8.105 7.683 7.918 1,984,436 -0.14(-1.75%)
Mar 09, 2022 8.152 8.199 7.965 8.059 1,511,449 -0.02(-0.29%)
Mar 08, 2022 8.184 8.270 7.910 8.082 1,759,325 -0.06(-0.77%)
Mar 07, 2022 8.606 8.614 8.113 8.145 3,013,899 -0.22(-2.62%)
Mar 04, 2022 8.512 8.556 8.324 8.363 1,010,837 -0.13(-1.47%)
Mar 03, 2022 8.496 8.528 8.434 8.488 191,155 +0.02(+0.18%)
Mar 02, 2022 8.410 8.528 8.410 8.473 197,486 +0.06(+0.74%)
Mar 01, 2022 8.504 8.535 8.285 8.410 301,428 -0.08(-0.92%)
Feb 28, 2022 8.473 8.504 8.395 8.488 219,757 +0.00(+0.00%)
Feb 25, 2022 8.528 8.508 8.363 8.488 217,435 +0.02(+0.18%)
Feb 24, 2022 8.262 8.590 8.191 8.473 482,032 -0.01(-0.09%)
Feb 23, 2022 8.520 8.590 8.402 8.481 227,470 +0.06(+0.74%)
Feb 22, 2022 8.402 8.535 8.363 8.418 247,768 -0.02(-0.28%)
Feb 18, 2022 8.442 0 -0.09(-1.10%)
Feb 17, 2022 8.559 8.559 8.442 8.535 107,868 -0.02(-0.27%)
Feb 16, 2022 8.465 8.582 8.379 8.559 131,267 +0.13(+1.48%)
Feb 15, 2022 8.481 8.504 8.348 8.434 328,605 -0.02(-0.28%)
Feb 14, 2022 8.465 8.526 8.396 8.457 214,572 -0.02(-0.27%)
Feb 11, 2022 8.572 8.633 8.450 8.480 305,588 -0.07(-0.81%)
Feb 10, 2022 8.534 8.603 8.526 8.549 185,205 +0.02(+0.27%)
Feb 09, 2022 8.557 8.595 8.503 8.526 146,652 -0.03(-0.36%)
Feb 08, 2022 8.587 8.610 8.549 8.557 169,027 -0.02(-0.18%)
Feb 07, 2022 8.587 8.618 8.557 8.572 235,089 +0.01(+0.09%)
Feb 04, 2022 8.511 8.564 8.457 8.564 149,244 +0.09(+1.08%)
Feb 03, 2022 8.549 8.450 8.472 140,534 -0.08(-0.98%)
Feb 02, 2022 8.419 8.580 8.397 8.557 318,153 +0.16(+1.91%)
Feb 01, 2022 8.327 8.419 8.266 8.396 163,998 +0.10(+1.20%)
Jan 31, 2022 8.159 8.316 8.296 146,267 +0.08(+1.03%)
Jan 28, 2022 8.189 8.235 8.128 8.212 109,313 +0.01(+0.09%)
Jan 27, 2022 8.220 8.319 8.189 8.205 186,191 -0.02(-0.28%)
Jan 26, 2022 8.228 8.319 8.174 8.228 175,885 +0.02(+0.28%)
Jan 25, 2022 8.036 8.228 7.998 8.205 172,629 +0.12(+1.52%)
Jan 24, 2022 8.090 8.113 7.807 8.082 472,009 -0.04(-0.47%)
Jan 21, 2022 8.151 8.419 8.113 8.120 399,075 -0.05(-0.56%)
Jan 20, 2022 8.258 8.274 8.159 8.166 226,455 -0.08(-1.02%)
Jan 19, 2022 8.312 8.331 8.205 8.251 185,692 -0.08(-1.01%)
Jan 18, 2022 8.350 8.434 8.319 8.335 171,554 -0.02(-0.18%)
Jan 14, 2022 8.350 0 -0.11(-1.27%)
Jan 13, 2022 8.503 8.526 8.427 8.457 121,353 -0.05(-0.54%)
Jan 12, 2022 8.503 8.564 8.457 8.503 152,449 +0.00(+0.00%)
Jan 11, 2022 8.488 8.518 8.427 8.503 157,198 +0.05(+0.54%)
Jan 10, 2022 8.472 8.488 8.430 8.457 130,432 +0.00(+0.00%)
Jan 07, 2022 8.434 8.472 8.396 8.457 133,848 +0.04(+0.45%)
Jan 06, 2022 8.457 8.485 8.358 8.419 172,356 +0.02(+0.18%)
Jan 05, 2022 8.503 8.526 8.389 8.404 175,446 -0.06(-0.72%)
Jan 04, 2022 8.472 8.511 8.434 8.465 218,736 +0.05(+0.55%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.