BBDC - Barings BDC, Inc.
8.57
-0.010 -0.117%
Share volume: 1,381,600
Last Updated: 03-03-2026
Financial Services/Credit Services:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$8.58
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $8.47 | $8.47 | $8.63 | $8.63 | $8.45 | $8.45 | $8.57 | $8.57 | 1,381,600 | $1,381,600.00 |
| 03-02-2026 | $8.33 | $8.33 | $8.69 | $8.69 | $8.26 | $8.26 | $8.58 | $8.58 | 1,227,919 | $1,227,919.00 |
| 02-27-2026 | $8.74 | $8.74 | $8.78 | $8.78 | $8.43 | $8.43 | $8.44 | $8.44 | 945,325 | $945,325.00 |
| 02-26-2026 | $8.98 | $8.98 | $9.00 | $9.00 | $8.74 | $8.74 | $8.78 | $8.78 | 661,562 | $661,562.00 |
| 02-25-2026 | $8.81 | $8.81 | $8.88 | $8.88 | $8.72 | $8.72 | $8.87 | $8.87 | 1,013,722 | $1,013,722.00 |
| 02-24-2026 | $8.92 | $8.92 | $9.01 | $9.01 | $8.72 | $8.72 | $8.74 | $8.74 | 1,497,311 | $1,497,311.00 |
| 02-23-2026 | $9.18 | $9.18 | $9.26 | $9.26 | $8.91 | $8.91 | $8.94 | $8.94 | 1,261,738 | $1,261,738.00 |
| 02-20-2026 | $9.24 | $9.24 | $9.35 | $9.35 | $9.11 | $9.11 | $9.18 | $9.18 | 831,756 | $831,756.00 |
| 02-19-2026 | $9.11 | $9.11 | $9.15 | $9.15 | $8.96 | $8.96 | $9.08 | $9.08 | 1,171,005 | $1,171,005.00 |
| 02-18-2026 | $9.12 | $9.12 | $9.25 | $9.25 | $9.07 | $9.07 | $9.16 | $9.16 | 623,285 | $623,285.00 |