BBDC - Barings BDC, Inc.
8.34
-0.230 -2.758%
Share volume: 946,940
Last Updated: 03-04-2026
Financial Services/Credit Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$8.57
0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $8.27 | $8.27 | $8.40 | $8.40 | $8.22 | $8.22 | $8.34 | $8.34 | 946,940 | $946,940.00 |
| 03-03-2026 | $8.47 | $8.21 | $8.63 | $8.37 | $8.45 | $8.19 | $8.57 | $8.31 | 1,385,025 | $1,385,025.00 |
| 03-02-2026 | $8.33 | $8.08 | $8.69 | $8.43 | $8.26 | $8.01 | $8.58 | $8.32 | 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 |